TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
109.38
-2.15 (-1.93%)
At close: Mar 28, 2025, 4:00 PM
110.65
+1.27 (1.16%)
After-hours: Mar 28, 2025, 4:25 PM EDT
GSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 111.14 | 111.44 | 109.20 | 109.38 | 109.38 | -1.93% | 493,779 |
| Mar 27, 2025 | 111.46 | 112.19 | 111.08 | 111.53 | 111.53 | -0.30% | 207,028 |
| Mar 26, 2025 | 112.91 | 113.15 | 111.50 | 111.86 | 111.86 | -1.08% | 257,795 |
| Mar 25, 2025 | 113.02 | 113.22 | 112.64 | 113.08 | 113.08 | -0.05% | 371,812 |
| Mar 24, 2025 | 112.30 | 113.29 | 112.30 | 113.14 | 112.81 | 1.96% | 236,495 |
| Mar 21, 2025 | 110.15 | 111.16 | 109.93 | 110.97 | 110.64 | -0.11% | 169,840 |
| Mar 20, 2025 | 110.63 | 112.09 | 110.63 | 111.09 | 110.76 | -0.26% | 427,947 |
| Mar 19, 2025 | 110.43 | 112.08 | 110.26 | 111.38 | 111.05 | 1.03% | 219,075 |
| Mar 18, 2025 | 110.79 | 110.87 | 109.84 | 110.24 | 109.91 | -0.90% | 248,971 |
| Mar 17, 2025 | 110.24 | 111.77 | 110.24 | 111.24 | 110.91 | 0.79% | 309,322 |
| Mar 14, 2025 | 108.97 | 110.48 | 108.97 | 110.37 | 110.04 | 2.18% | 203,628 |
| Mar 13, 2025 | 109.50 | 109.55 | 107.67 | 108.02 | 107.70 | -1.47% | 283,527 |
| Mar 12, 2025 | 110.38 | 110.65 | 108.74 | 109.63 | 109.31 | 0.38% | 296,810 |
| Mar 11, 2025 | 109.98 | 110.55 | 108.55 | 109.21 | 108.89 | -0.96% | 395,554 |
| Mar 10, 2025 | 111.66 | 111.99 | 109.33 | 110.27 | 109.94 | -2.53% | 541,368 |
| Mar 7, 2025 | 112.24 | 113.41 | 111.12 | 113.13 | 112.80 | 0.46% | 256,831 |
| Mar 6, 2025 | 113.20 | 114.15 | 112.16 | 112.61 | 112.28 | -1.76% | 236,626 |
| Mar 5, 2025 | 113.46 | 115.01 | 112.78 | 114.63 | 114.29 | 1.01% | 274,939 |
| Mar 4, 2025 | 113.99 | 115.12 | 112.58 | 113.48 | 113.14 | -1.30% | 315,511 |
| Mar 3, 2025 | 117.25 | 117.63 | 114.26 | 114.98 | 114.64 | -1.72% | 266,419 |
| Feb 28, 2025 | 115.25 | 117.07 | 114.79 | 116.99 | 116.64 | 1.55% | 197,727 |
| Feb 27, 2025 | 117.50 | 117.59 | 115.16 | 115.21 | 114.87 | -1.52% | 175,352 |
| Feb 26, 2025 | 117.22 | 118.02 | 116.55 | 116.99 | 116.64 | 0.05% | 194,517 |
| Feb 25, 2025 | 117.23 | 117.44 | 116.08 | 116.93 | 116.58 | -0.33% | 243,489 |
| Feb 24, 2025 | 118.11 | 118.28 | 117.12 | 117.32 | 116.97 | -0.44% | 252,948 |
| Feb 21, 2025 | 119.80 | 119.86 | 117.67 | 117.84 | 117.49 | -1.64% | 231,611 |
| Feb 20, 2025 | 120.09 | 120.17 | 119.17 | 119.81 | 119.46 | -0.53% | 243,731 |
| Feb 19, 2025 | 119.90 | 120.46 | 119.76 | 120.45 | 120.09 | 0.14% | 215,357 |
| Feb 18, 2025 | 120.23 | 120.28 | 119.72 | 120.28 | 119.92 | 0.26% | 208,414 |
| Feb 14, 2025 | 120.05 | 120.28 | 119.89 | 119.97 | 119.62 | -0.03% | 159,407 |
| Feb 13, 2025 | 118.97 | 120.01 | 118.88 | 120.01 | 119.66 | 1.17% | 166,481 |
| Feb 12, 2025 | 117.91 | 118.87 | 117.91 | 118.62 | 118.27 | -0.42% | 177,152 |
| Feb 11, 2025 | 118.67 | 119.25 | 118.67 | 119.12 | 118.77 | -0.07% | 166,429 |
| Feb 10, 2025 | 119.09 | 119.33 | 118.85 | 119.20 | 118.85 | 0.62% | 224,424 |
| Feb 7, 2025 | 119.68 | 119.84 | 118.38 | 118.46 | 118.11 | -0.77% | 791,675 |
| Feb 6, 2025 | 119.41 | 119.53 | 118.75 | 119.38 | 119.03 | 0.27% | 275,028 |
| Feb 5, 2025 | 118.31 | 119.10 | 118.04 | 119.06 | 118.71 | 0.60% | 212,328 |
| Feb 4, 2025 | 117.71 | 118.54 | 117.71 | 118.35 | 118.00 | 0.42% | 363,733 |
| Feb 3, 2025 | 116.67 | 118.31 | 116.37 | 117.85 | 117.50 | -0.59% | 266,868 |
| Jan 31, 2025 | 119.77 | 120.16 | 118.44 | 118.55 | 118.20 | -0.57% | 252,147 |
| Jan 30, 2025 | 119.19 | 119.67 | 118.63 | 119.23 | 118.88 | 0.45% | 191,862 |
| Jan 29, 2025 | 118.93 | 119.11 | 118.25 | 118.69 | 118.34 | -0.40% | 240,596 |
| Jan 28, 2025 | 118.44 | 119.45 | 118.00 | 119.17 | 118.82 | 0.80% | 483,929 |
| Jan 27, 2025 | 117.28 | 118.28 | 117.27 | 118.23 | 117.88 | -1.27% | 249,728 |
| Jan 24, 2025 | 120.08 | 120.21 | 119.49 | 119.75 | 119.40 | -0.22% | 216,829 |
| Jan 23, 2025 | 119.30 | 120.06 | 119.22 | 120.01 | 119.66 | 0.48% | 436,894 |
| Jan 22, 2025 | 119.32 | 119.73 | 119.25 | 119.44 | 119.09 | 0.56% | 388,862 |
| Jan 21, 2025 | 118.16 | 118.80 | 118.00 | 118.77 | 118.42 | 0.97% | 353,038 |
| Jan 17, 2025 | 117.93 | 118.03 | 117.51 | 117.63 | 117.28 | 0.78% | 223,090 |
| Jan 16, 2025 | 117.08 | 117.20 | 116.54 | 116.72 | 116.37 | -0.05% | 186,412 |