Goldman Sachs Marketbeta Total International Equity ETF (GXUS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5486 | -1.24671334456 | 44.0037 | 44.29 | 43.5318 | 4 | 43.76584286 | SP |
| 4 | -2.3749 | -5.18197687105 | 45.83 | 46.23 | 43.5318 | 7 | 45.04504609 | SP |
| 12 | -3.4575 | -7.37008820658 | 46.9126 | 47.32 | 43.5318 | 19 | 45.56952413 | SP |
| 26 | -1.1049 | -2.47957809695 | 44.56 | 48.32 | 42.55 | 15 | 45.43178186 | SP |
| 52 | 1.1723 | 2.77252216031 | 42.2828 | 48.32 | 41.1485 | 15 | 44.44691711 | SP |
| 156 | 2.6483 | 6.48984973093 | 40.8068 | 48.32 | 37.4112 | 155 | 41.5694288 | SP |
| 260 | 2.6483 | 6.48984973093 | 40.8068 | 48.32 | 37.4112 | 155 | 41.5694288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 43.4551 | -0.08 | -0.18 | 43.87 | 43.87 | 43.4551 | 13 |
| 1735687800 | 43.5318 | -0.08 | -0.19 | 43.5318 | 43.5318 | 43.5318 | 3 |
| 1735601400 | 43.615 | -0.26 | -0.60 | 44.13 | 44.13 | 43.615 | 4 |
| 1735342200 | 43.879 | -0.12 | -0.28 | 44.29 | 44.29 | 43.879 | 6 |
| 1735255800 | 44.0037 | 0.12 | 0.27 | 44.0037 | 44.0037 | 44.0037 | 2 |
| 1735077840 | 43.8846 | 0.12 | 0.28 | 43.8846 | 43.8846 | 43.8846 | 0 |
| 1734996600 | 43.76 | -0.16 | -0.35 | 43.76 | 43.76 | 43.76 | 15 |
| 1734737400 | 43.9157 | -0.01 | -0.03 | 43.9157 | 43.9157 | 43.9157 | 1 |
| 1734651000 | 43.9286 | -0.02 | -0.05 | 43.9286 | 43.9286 | 43.9286 | 3 |
| 1734564600 | 43.9525 | -1.06 | -2.36 | 43.9525 | 43.9525 | 43.9525 | 2 |
| 1734478200 | 45.0167 | -0.11 | -0.25 | 45.29 | 45.29 | 45.0167 | 15 |
| 1734391800 | 45.1303 | -0.17 | -0.38 | 44.9 | 45.1303 | 44.9 | 31 |
| 1734132600 | 45.3027 | -0.11 | -0.23 | 45.3027 | 45.3027 | 45.3027 | 2 |
| 1734046200 | 45.4094 | -0.36 | -0.79 | 45.4094 | 45.4094 | 45.4094 | 0 |
| 1733959800 | 45.7715 | 0.24 | 0.53 | 45.7715 | 45.7715 | 45.7715 | 4 |
| 1733873400 | 45.5291 | -0.47 | -1.02 | 45.5291 | 45.5291 | 45.5291 | 0 |
| 1733787000 | 46 | 0.24 | 0.53 | 45.9 | 46 | 45.9 | 27 |
| 1733527800 | 45.7583 | -0.07 | -0.15 | 46.23 | 46.23 | 45.7583 | 14 |
| 1733441400 | 45.8269 | 0.23 | 0.51 | 45.83 | 45.83 | 45.8269 | 6 |
| 1733355000 | 45.5927 | 0.03 | 0.07 | 45.5927 | 45.5927 | 45.5927 | 2 |
| 1733268600 | 45.5587 | 0.19 | 0.42 | 45.5587 | 45.5587 | 45.5587 | 1 |
| 1733182200 | 45.3666 | 0.14 | 0.32 | 45.57 | 45.57 | 45.03 | 129 |
| 1732917840 | 45.2228 | 0.43 | 0.96 | 45.2228 | 45.2228 | 45.2228 | 0 |
| 1732750200 | 44.7936 | 0.17 | 0.37 | 44.7936 | 44.7936 | 44.7936 | 3 |
| 1732663800 | 44.6268 | -0.25 | -0.56 | 44.94 | 44.94 | 44.6268 | 36 |
| 1732577400 | 44.8772 | 0.16 | 0.36 | 44.95 | 44.95 | 44.8772 | 51 |
| 1732318200 | 44.7172 | 0.11 | 0.25 | 44.48 | 44.7172 | 44.4705 | 258 |
| 1732231800 | 44.6038 | 0.07 | 0.16 | 44.6038 | 44.6038 | 44.6038 | 13 |
| 1732145400 | 44.5322 | -0.14 | -0.32 | 44.5322 | 44.5322 | 44.5322 | 29 |
| 1732059000 | 44.6731 | 0.03 | 0.07 | 44.6731 | 44.6731 | 44.6731 | 0 |
| 1731972600 | 44.6423 | 0.3 | 0.67 | 44.25 | 44.6423 | 44.25 | 12 |
| 1731713400 | 44.3449 | -0.13 | -0.29 | 44.5 | 44.5 | 44.3449 | 49 |
| 1731627000 | 44.474 | -0.02 | -0.05 | 44.97 | 44.97 | 44.474 | 24 |
| 1731540600 | 44.496 | -0.27 | -0.61 | 44.496 | 44.496 | 44.496 | 12 |
| 1731454200 | 44.7699 | -0.73 | -1.61 | 45.23 | 45.23 | 44.7699 | 4 |
| 1731367800 | 45.5034 | -0.04 | -0.09 | 45.5034 | 45.5034 | 45.5034 | 0 |
| 1731108600 | 45.5435 | -0.8 | -1.73 | 45.5435 | 45.5435 | 45.5435 | 21 |
| 1731022200 | 46.3467 | 0.8 | 1.76 | 46.3467 | 46.3467 | 46.3467 | 12 |
| 1730935800 | 45.5436 | -0.52 | -1.13 | 45.5436 | 45.5436 | 45.5436 | 2 |
| 1730849400 | 46.065 | 0.49 | 1.08 | 46.08 | 46.08 | 46.065 | 6 |
| 1730763000 | 45.5737 | 0.09 | 0.21 | 45.54 | 45.5737 | 45.54 | 13 |
| 1730500200 | 45.4802 | 0.12 | 0.27 | 45.4802 | 45.4802 | 45.4802 | 3 |
| 1730413800 | 45.3592 | -0.34 | -0.75 | 45.3592 | 45.3592 | 45.3592 | 4 |
| 1730327400 | 45.7009 | -0.3 | -0.66 | 45.7009 | 45.7009 | 45.7009 | 2 |
| 1730241000 | 46.0034 | -0.16 | -0.34 | 46.15 | 46.15 | 46.0034 | 8 |
| 1730154600 | 46.1602 | 0.32 | 0.70 | 46.29 | 46.29 | 46.1602 | 1 |
| 1729895400 | 45.8416 | -0.15 | -0.32 | 45.8416 | 45.8416 | 45.8416 | 0 |
| 1729809000 | 45.9909 | 0.14 | 0.29 | 45.9909 | 45.9909 | 45.9909 | 0 |
| 1729722600 | 45.8558 | -0.43 | -0.92 | 45.8558 | 45.8558 | 45.8558 | 4 |
| 1729636200 | 46.2821 | -0.15 | -0.32 | 46.22 | 46.2821 | 46.22 | 13 |
| 1729549800 | 46.4296 | -0.49 | -1.04 | 46.4296 | 46.4296 | 46.4296 | 2 |
| 1729290600 | 46.9167 | 0.35 | 0.75 | 46.96 | 46.96 | 46.9167 | 20 |
| 1729204200 | 46.5672 | -0.03 | -0.06 | 47.16 | 47.16 | 46.5672 | 3 |
| 1729117800 | 46.5974 | 0.48 | 1.04 | 46.5974 | 46.5974 | 46.5974 | 5 |
| 1729031400 | 46.12 | -1.06 | -2.24 | 47.06 | 47.06 | 46.12 | 105 |
| 1728945000 | 47.1765 | 0.05 | 0.10 | 47.1765 | 47.1765 | 47.1765 | 0 |
| 1728685800 | 47.1298 | 0.22 | 0.46 | 47.31 | 47.32 | 47.1298 | 213 |
| 1728599400 | 46.9126 | -0.02 | -0.03 | 46.9126 | 46.9126 | 46.9126 | 0 |
| 1728513000 | 46.9285 | -0.04 | -0.08 | 46.9285 | 46.9285 | 46.9285 | 2 |
| 1728426600 | 46.9657 | -0.42 | -0.88 | 47.24 | 47.24 | 46.9657 | 2 |
| 1728340200 | 47.3835 | -0.07 | -0.14 | 47.77 | 47.77 | 47.3835 | 3 |
| 1728081000 | 47.4498 | 0.35 | 0.74 | 47.4498 | 47.4498 | 47.4498 | 4 |
| 1727994600 | 47.1015 | -0.48 | -1.01 | 47.1015 | 47.1015 | 47.1015 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
