Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
117.92
+1.10 (0.94%)
Nov 21, 2024, 1:33 PM EST - Market open

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024108.30109.04108.03108.34108.051.26%210,204
Jul 30, 2024107.61107.84106.27106.99106.71-0.33%262,866
Jul 29, 2024107.65107.75107.01107.34107.060.05%163,467
Jul 26, 2024106.75107.74106.71107.29107.011.28%224,236
Jul 25, 2024106.38107.64105.67105.93105.65-0.32%165,733
Jul 24, 2024107.86108.00106.21106.27105.99-2.32%187,360
Jul 23, 2024108.92109.37108.76108.79108.50-0.25%366,440
Jul 22, 2024108.58109.09108.27109.06108.771.16%212,311
Jul 19, 2024108.38108.77107.70107.81107.53-0.59%120,081
Jul 18, 2024109.78109.93108.10108.45108.16-0.87%466,409
Jul 17, 2024109.71110.03109.35109.40109.11-1.39%214,598
Jul 16, 2024110.43111.01110.42110.94110.650.77%216,207
Jul 15, 2024110.22110.74109.78110.09109.800.26%181,746
Jul 12, 2024109.30110.49109.25109.80109.510.65%173,225
Jul 11, 2024109.80110.02108.91109.09108.80-0.57%174,050
Jul 10, 2024108.97109.82108.86109.72109.430.85%166,350
Jul 9, 2024108.94109.03108.70108.79108.500.09%176,503
Jul 8, 2024108.68108.83108.45108.69108.400.16%136,988
Jul 5, 2024107.99108.59107.85108.52108.230.57%118,178
Jul 3, 2024107.53108.03107.53107.90107.620.30%112,893
Jul 2, 2024106.61107.62106.61107.58107.300.59%200,074