TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
114.39
+0.11 (0.10%)
Oct 29, 2024, 4:00 PM EDT - Market closed
GSLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 113.96 | 114.65 | 113.76 | 114.39 | 114.39 | 0.10% | 222,740 |
Oct 28, 2024 | 114.44 | 114.53 | 114.20 | 114.28 | 114.28 | 0.41% | 150,265 |
Oct 25, 2024 | 114.39 | 114.85 | 113.64 | 113.81 | 113.81 | -0.02% | 227,959 |
Oct 24, 2024 | 113.97 | 114.04 | 113.42 | 113.83 | 113.83 | 0.15% | 149,423 |
Oct 23, 2024 | 114.25 | 114.44 | 113.01 | 113.66 | 113.66 | -0.88% | 160,056 |
Oct 22, 2024 | 114.34 | 114.94 | 114.30 | 114.67 | 114.67 | -0.24% | 193,386 |
Oct 21, 2024 | 115.03 | 115.28 | 114.45 | 114.95 | 114.95 | -0.31% | 798,286 |
Oct 18, 2024 | 115.30 | 115.44 | 115.02 | 115.31 | 115.31 | 0.30% | 171,462 |
Oct 17, 2024 | 115.60 | 115.60 | 114.96 | 114.96 | 114.96 | -0.02% | 370,563 |
Oct 16, 2024 | 114.60 | 115.03 | 114.34 | 114.98 | 114.98 | 0.41% | 146,867 |
Oct 15, 2024 | 115.29 | 115.52 | 114.31 | 114.51 | 114.51 | -0.69% | 146,528 |
Oct 14, 2024 | 114.75 | 115.51 | 114.71 | 115.30 | 115.30 | 0.84% | 154,823 |
Oct 11, 2024 | 113.54 | 114.50 | 113.54 | 114.34 | 114.34 | 0.76% | 119,102 |
Oct 10, 2024 | 113.49 | 113.83 | 113.24 | 113.48 | 113.48 | -0.24% | 130,201 |
Oct 9, 2024 | 112.98 | 113.86 | 112.81 | 113.75 | 113.75 | 0.74% | 146,486 |
Oct 8, 2024 | 112.33 | 113.03 | 112.25 | 112.92 | 112.92 | 0.96% | 147,231 |
Oct 7, 2024 | 112.56 | 112.66 | 111.71 | 111.85 | 111.85 | -0.92% | 168,579 |
Oct 4, 2024 | 112.74 | 112.97 | 111.97 | 112.89 | 112.89 | 0.94% | 155,024 |
Oct 3, 2024 | 111.68 | 112.13 | 111.44 | 111.84 | 111.84 | -0.21% | 140,022 |
Oct 2, 2024 | 111.72 | 112.26 | 111.36 | 112.08 | 112.08 | 0.14% | 165,746 |
Oct 1, 2024 | 112.89 | 112.89 | 111.44 | 111.92 | 111.92 | -0.90% | 295,460 |
Sep 30, 2024 | 112.39 | 113.05 | 111.91 | 112.94 | 112.94 | 0.35% | 264,666 |
Sep 27, 2024 | 112.96 | 113.04 | 112.38 | 112.55 | 112.55 | -0.12% | 298,881 |
Sep 26, 2024 | 113.01 | 113.09 | 112.28 | 112.69 | 112.69 | 0.47% | 143,630 |
Sep 25, 2024 | 112.26 | 112.48 | 111.93 | 112.16 | 112.16 | -0.12% | 164,900 |
Sep 24, 2024 | 112.31 | 112.34 | 111.70 | 112.30 | 112.30 | -0.12% | 214,285 |
Sep 23, 2024 | 112.36 | 112.48 | 112.16 | 112.44 | 112.14 | 0.33% | 165,255 |
Sep 20, 2024 | 112.14 | 112.32 | 111.54 | 112.07 | 111.77 | -0.20% | 158,357 |
Sep 19, 2024 | 112.28 | 112.65 | 111.82 | 112.30 | 112.00 | 1.76% | 159,734 |
Sep 18, 2024 | 110.82 | 111.56 | 110.36 | 110.36 | 110.07 | -0.36% | 153,346 |
Sep 17, 2024 | 111.04 | 111.37 | 110.31 | 110.76 | 110.47 | 0.14% | 209,707 |
Sep 16, 2024 | 110.20 | 110.70 | 110.15 | 110.61 | 110.32 | 0.15% | 218,369 |
Sep 13, 2024 | 109.92 | 110.64 | 109.92 | 110.44 | 110.15 | 0.70% | 143,293 |
Sep 12, 2024 | 108.89 | 109.75 | 108.52 | 109.67 | 109.38 | 0.96% | 116,146 |
Sep 11, 2024 | 107.63 | 108.84 | 105.89 | 108.63 | 108.34 | 0.95% | 168,486 |
Sep 10, 2024 | 107.61 | 107.70 | 106.62 | 107.61 | 107.33 | 0.33% | 136,841 |
Sep 9, 2024 | 106.93 | 107.60 | 106.67 | 107.26 | 106.98 | 0.98% | 163,672 |
Sep 6, 2024 | 107.97 | 108.39 | 106.06 | 106.22 | 105.94 | -1.54% | 312,526 |
Sep 5, 2024 | 108.17 | 108.65 | 107.46 | 107.88 | 107.60 | -0.41% | 147,958 |
Sep 4, 2024 | 108.16 | 108.96 | 108.03 | 108.32 | 108.03 | -0.26% | 288,537 |
Sep 3, 2024 | 110.38 | 110.42 | 108.22 | 108.60 | 108.31 | -2.13% | 298,268 |
Aug 30, 2024 | 110.31 | 111.03 | 109.70 | 110.96 | 110.67 | 0.91% | 114,235 |
Aug 29, 2024 | 110.30 | 110.95 | 109.80 | 109.96 | 109.67 | 0.07% | 164,399 |
Aug 28, 2024 | 110.35 | 110.52 | 109.30 | 109.88 | 109.59 | -0.53% | 143,059 |
Aug 27, 2024 | 109.98 | 110.62 | 109.90 | 110.47 | 110.18 | 0.16% | 187,444 |
Aug 26, 2024 | 110.74 | 110.95 | 110.04 | 110.29 | 110.00 | -0.30% | 327,412 |
Aug 23, 2024 | 109.99 | 110.77 | 109.79 | 110.62 | 110.33 | 1.10% | 157,952 |
Aug 22, 2024 | 110.69 | 110.71 | 109.23 | 109.42 | 109.13 | -0.73% | 352,305 |
Aug 21, 2024 | 109.84 | 110.45 | 109.70 | 110.23 | 109.94 | 0.56% | 113,263 |
Aug 20, 2024 | 109.74 | 110.12 | 109.44 | 109.62 | 109.33 | -0.21% | 146,097 |
Aug 19, 2024 | 108.92 | 109.88 | 108.81 | 109.85 | 109.56 | 0.93% | 149,893 |
Aug 16, 2024 | 108.31 | 109.06 | 108.31 | 108.84 | 108.55 | 0.20% | 169,672 |
Aug 15, 2024 | 108.02 | 108.72 | 107.92 | 108.62 | 108.33 | 1.65% | 160,615 |
Aug 14, 2024 | 106.68 | 107.05 | 106.16 | 106.86 | 106.58 | 0.36% | 156,799 |
Aug 13, 2024 | 105.39 | 106.54 | 105.22 | 106.48 | 106.20 | 1.60% | 145,013 |
Aug 12, 2024 | 105.17 | 105.34 | 104.56 | 104.80 | 104.52 | -0.09% | 188,264 |
Aug 9, 2024 | 104.31 | 105.14 | 104.06 | 104.89 | 104.61 | 0.53% | 139,668 |
Aug 8, 2024 | 103.19 | 104.52 | 102.69 | 104.34 | 104.07 | 2.30% | 190,457 |
Aug 7, 2024 | 103.98 | 104.58 | 101.93 | 101.99 | 101.72 | -0.72% | 181,704 |
Aug 6, 2024 | 102.30 | 104.24 | 102.00 | 102.73 | 102.46 | 0.99% | 256,017 |
Aug 5, 2024 | 100.39 | 102.99 | 100.38 | 101.72 | 101.45 | -2.87% | 308,319 |
Aug 2, 2024 | 105.26 | 105.45 | 103.92 | 104.73 | 104.45 | -1.96% | 260,744 |
Aug 1, 2024 | 108.70 | 109.14 | 106.14 | 106.82 | 106.54 | -1.40% | 291,426 |
Jul 31, 2024 | 108.30 | 109.04 | 108.03 | 108.34 | 108.05 | 1.26% | 210,204 |
Jul 30, 2024 | 107.61 | 107.84 | 106.27 | 106.99 | 106.71 | -0.33% | 262,866 |
Jul 29, 2024 | 107.65 | 107.75 | 107.01 | 107.34 | 107.06 | 0.05% | 163,467 |
Jul 26, 2024 | 106.75 | 107.74 | 106.71 | 107.29 | 107.01 | 1.28% | 224,236 |
Jul 25, 2024 | 106.38 | 107.64 | 105.67 | 105.93 | 105.65 | -0.32% | 165,733 |
Jul 24, 2024 | 107.86 | 108.00 | 106.21 | 106.27 | 105.99 | -2.32% | 187,360 |
Jul 23, 2024 | 108.92 | 109.37 | 108.76 | 108.79 | 108.50 | -0.25% | 366,440 |
Jul 22, 2024 | 108.58 | 109.09 | 108.27 | 109.06 | 108.77 | 1.16% | 212,311 |
Jul 19, 2024 | 108.38 | 108.77 | 107.70 | 107.81 | 107.53 | -0.59% | 120,081 |
Jul 18, 2024 | 109.78 | 109.93 | 108.10 | 108.45 | 108.16 | -0.87% | 466,409 |
Jul 17, 2024 | 109.71 | 110.03 | 109.35 | 109.40 | 109.11 | -1.39% | 214,598 |
Jul 16, 2024 | 110.43 | 111.01 | 110.42 | 110.94 | 110.65 | 0.77% | 216,207 |
Jul 15, 2024 | 110.22 | 110.74 | 109.78 | 110.09 | 109.80 | 0.26% | 181,746 |
Jul 12, 2024 | 109.30 | 110.49 | 109.25 | 109.80 | 109.51 | 0.65% | 173,225 |
Jul 11, 2024 | 109.80 | 110.02 | 108.91 | 109.09 | 108.80 | -0.57% | 174,050 |
Jul 10, 2024 | 108.97 | 109.82 | 108.86 | 109.72 | 109.43 | 0.85% | 166,350 |
Jul 9, 2024 | 108.94 | 109.03 | 108.70 | 108.79 | 108.50 | 0.09% | 176,503 |
Jul 8, 2024 | 108.68 | 108.83 | 108.45 | 108.69 | 108.40 | 0.16% | 136,988 |
Jul 5, 2024 | 107.99 | 108.59 | 107.85 | 108.52 | 108.23 | 0.57% | 118,178 |
Jul 3, 2024 | 107.53 | 108.03 | 107.53 | 107.90 | 107.62 | 0.30% | 112,893 |
Jul 2, 2024 | 106.61 | 107.62 | 106.61 | 107.58 | 107.30 | 0.59% | 200,074 |
Jul 1, 2024 | 107.23 | 107.23 | 106.51 | 106.95 | 106.67 | - | 185,363 |
Jun 28, 2024 | 107.33 | 108.04 | 106.75 | 106.95 | 106.67 | -0.34% | 156,314 |
Jun 27, 2024 | 107.15 | 107.41 | 106.97 | 107.32 | 107.04 | 0.19% | 305,860 |
Jun 26, 2024 | 106.82 | 107.20 | 106.65 | 107.12 | 106.84 | 0.05% | 206,456 |
Jun 25, 2024 | 106.97 | 107.07 | 106.57 | 107.07 | 106.79 | 0.35% | 198,744 |
Jun 24, 2024 | 106.98 | 107.46 | 106.70 | 106.70 | 106.42 | -0.57% | 383,324 |
Jun 21, 2024 | 107.56 | 107.56 | 106.93 | 107.31 | 106.72 | -0.15% | 211,491 |
Jun 20, 2024 | 107.96 | 108.06 | 107.07 | 107.47 | 106.88 | -0.29% | 316,769 |
Jun 18, 2024 | 107.53 | 107.78 | 107.46 | 107.78 | 107.19 | 0.34% | 168,284 |
Jun 17, 2024 | 106.37 | 107.70 | 106.23 | 107.42 | 106.83 | 0.91% | 370,207 |
Jun 14, 2024 | 106.16 | 106.49 | 105.94 | 106.45 | 105.86 | -0.03% | 160,535 |
Jun 13, 2024 | 106.68 | 106.68 | 105.95 | 106.48 | 105.89 | 0.07% | 129,845 |
Jun 12, 2024 | 106.44 | 106.88 | 106.18 | 106.41 | 105.82 | 0.93% | 168,516 |
Jun 11, 2024 | 104.92 | 105.45 | 104.51 | 105.43 | 104.85 | 0.17% | 195,011 |
Jun 10, 2024 | 104.68 | 105.26 | 104.56 | 105.25 | 104.67 | 0.47% | 137,211 |
Jun 7, 2024 | 104.68 | 105.28 | 104.52 | 104.76 | 104.18 | -0.10% | 268,226 |