Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
116.70
+1.40 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024114.93117.61114.68116.70116.701.21%205,265
Dec 19, 2024116.36116.63115.30115.30115.300.02%298,921
Dec 18, 2024118.95119.29115.28115.28115.28-3.02%217,231
Dec 17, 2024118.94119.13118.62118.87118.87-0.54%198,184
Dec 16, 2024119.46119.79119.40119.51119.510.23%160,948
Dec 13, 2024119.79119.93119.00119.24119.24-0.18%145,815
Dec 12, 2024119.78120.02119.46119.46119.46-0.46%628,411
Dec 11, 2024119.77120.23119.75120.01120.010.67%166,969
Dec 10, 2024119.88119.88119.12119.21119.21-0.48%168,119
Dec 9, 2024120.62120.62119.75119.78119.78-0.75%195,830
Dec 6, 2024120.62121.00120.59120.68120.680.19%211,099
Dec 5, 2024120.75120.86120.43120.45120.45-0.22%182,985
Dec 4, 2024120.37120.78120.27120.71120.710.68%253,892
Dec 3, 2024119.79119.99119.59119.89119.890.09%170,786
Dec 2, 2024119.75119.94119.58119.78119.780.15%211,562
Nov 29, 2024119.20119.85119.20119.60119.600.50%85,689
Nov 27, 2024119.29119.45118.69119.01119.01-0.31%159,849
Nov 26, 2024118.86119.45118.80119.38119.380.55%227,037
Nov 25, 2024118.94119.26118.38118.73118.730.47%211,668
Nov 22, 2024117.70118.28117.70118.17118.170.37%151,861
Nov 21, 2024117.43117.98116.49117.73117.730.78%224,245
Nov 20, 2024116.74116.86115.77116.82116.820.15%477,876
Nov 19, 2024115.64116.84115.57116.64116.640.33%170,838
Nov 18, 2024115.90116.60115.73116.26116.260.37%198,177
Nov 15, 2024116.73116.81115.57115.83115.83-1.32%850,995
Nov 14, 2024118.20118.31117.32117.38117.38-0.67%225,890
Nov 13, 2024118.29118.66117.96118.17118.170.03%159,018
Nov 12, 2024118.44118.62117.66118.14118.14-0.27%166,236
Nov 11, 2024118.54118.73118.22118.46118.460.16%156,899
Nov 8, 2024117.87118.50117.87118.27118.270.45%194,627
Nov 7, 2024117.25117.92117.07117.74117.740.81%176,778
Nov 6, 2024116.02116.89115.66116.79116.792.65%230,718
Nov 5, 2024112.74113.77112.49113.77113.771.28%285,343
Nov 4, 2024112.48112.91112.03112.33112.33-0.19%201,651
Nov 1, 2024112.58113.36112.45112.54112.540.47%170,922
Oct 31, 2024113.47113.47112.00112.01112.01-1.87%171,797
Oct 30, 2024114.28114.77113.97114.14114.14-0.22%165,962
Oct 29, 2024113.96114.65113.76114.39114.390.10%222,740
Oct 28, 2024114.44114.53114.20114.28114.280.41%150,265
Oct 25, 2024114.39114.85113.64113.81113.81-0.02%227,959
Oct 24, 2024113.97114.04113.42113.83113.830.15%149,423
Oct 23, 2024114.25114.44113.01113.66113.66-0.88%160,056
Oct 22, 2024114.34114.94114.30114.67114.67-0.24%193,386
Oct 21, 2024115.03115.28114.45114.95114.95-0.31%798,286
Oct 18, 2024115.30115.44115.02115.31115.310.30%171,462
Oct 17, 2024115.60115.60114.96114.96114.96-0.02%370,563
Oct 16, 2024114.60115.03114.34114.98114.980.41%146,867
Oct 15, 2024115.29115.52114.31114.51114.51-0.69%146,528
Oct 14, 2024114.75115.51114.71115.30115.300.84%154,823
Oct 11, 2024113.54114.50113.54114.34114.340.76%119,102
Oct 10, 2024113.49113.83113.24113.48113.48-0.24%130,201
Oct 9, 2024112.98113.86112.81113.75113.750.74%146,486
Oct 8, 2024112.33113.03112.25112.92112.920.96%147,231
Oct 7, 2024112.56112.66111.71111.85111.85-0.92%168,579
Oct 4, 2024112.74112.97111.97112.89112.890.94%155,024
Oct 3, 2024111.68112.13111.44111.84111.84-0.21%140,022
Oct 2, 2024111.72112.26111.36112.08112.080.14%165,746
Oct 1, 2024112.89112.89111.44111.92111.92-0.90%295,460
Sep 30, 2024112.39113.05111.91112.94112.940.35%264,666
Sep 27, 2024112.96113.04112.38112.55112.55-0.12%298,881
Sep 26, 2024113.01113.09112.28112.69112.690.47%143,630
Sep 25, 2024112.26112.48111.93112.16112.16-0.12%164,900
Sep 24, 2024112.31112.34111.70112.30112.30-0.12%214,285
Sep 23, 2024112.36112.48112.16112.44112.140.33%165,255
Sep 20, 2024112.14112.32111.54112.07111.77-0.20%158,357
Sep 19, 2024112.28112.65111.82112.30112.001.76%159,734
Sep 18, 2024110.82111.56110.36110.36110.07-0.36%153,346
Sep 17, 2024111.04111.37110.31110.76110.470.14%209,707
Sep 16, 2024110.20110.70110.15110.61110.320.15%218,369
Sep 13, 2024109.92110.64109.92110.44110.150.70%143,293
Sep 12, 2024108.89109.75108.52109.67109.380.96%116,146
Sep 11, 2024107.63108.84105.89108.63108.340.95%168,486
Sep 10, 2024107.61107.70106.62107.61107.330.33%136,841
Sep 9, 2024106.93107.60106.67107.26106.980.98%163,672
Sep 6, 2024107.97108.39106.06106.22105.94-1.54%312,526
Sep 5, 2024108.17108.65107.46107.88107.60-0.41%147,958
Sep 4, 2024108.16108.96108.03108.32108.03-0.26%288,537
Sep 3, 2024110.38110.42108.22108.60108.31-2.13%298,268
Aug 30, 2024110.31111.03109.70110.96110.670.91%114,235
Aug 29, 2024110.30110.95109.80109.96109.670.07%164,399
Aug 28, 2024110.35110.52109.30109.88109.59-0.53%143,059
Aug 27, 2024109.98110.62109.90110.47110.180.16%187,444
Aug 26, 2024110.74110.95110.04110.29110.00-0.30%327,412
Aug 23, 2024109.99110.77109.79110.62110.331.10%157,952
Aug 22, 2024110.69110.71109.23109.42109.13-0.73%352,305
Aug 21, 2024109.84110.45109.70110.23109.940.56%113,263
Aug 20, 2024109.74110.12109.44109.62109.33-0.21%146,097
Aug 19, 2024108.92109.88108.81109.85109.560.93%149,893
Aug 16, 2024108.31109.06108.31108.84108.550.20%169,672
Aug 15, 2024108.02108.72107.92108.62108.331.65%160,615
Aug 14, 2024106.68107.05106.16106.86106.580.36%156,799
Aug 13, 2024105.39106.54105.22106.48106.201.60%145,013
Aug 12, 2024105.17105.34104.56104.80104.52-0.09%188,264
Aug 9, 2024104.31105.14104.06104.89104.610.53%139,668
Aug 8, 2024103.19104.52102.69104.34104.072.30%190,457
Aug 7, 2024103.98104.58101.93101.99101.72-0.72%181,704
Aug 6, 2024102.30104.24102.00102.73102.460.99%256,017
Aug 5, 2024100.39102.99100.38101.72101.45-2.87%308,319
Aug 2, 2024105.26105.45103.92104.73104.45-1.96%260,744
Aug 1, 2024108.70109.14106.14106.82106.54-1.40%291,426