TR Activebeta US Large Cap Equity ETF (GSLC)
 NYSEARCA: GSLC · Real-Time Price · USD
 131.50
 -1.35 (-1.02%)
  At close: Oct 30, 2025, 4:00 PM EDT
131.50
 0.00 (0.00%)
  After-hours: Oct 30, 2025, 8:00 PM EDT
GSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 131.96 | 132.61 | 131.79 | 132.04 | - | -0.61% | 185,485 | 
| Oct 29, 2025 | 133.40 | 133.43 | 132.18 | 132.85 | 132.85 | -0.14% | 183,885 | 
| Oct 28, 2025 | 133.11 | 133.43 | 132.74 | 133.03 | 133.03 | 0.11% | 153,645 | 
| Oct 27, 2025 | 132.59 | 132.94 | 132.41 | 132.88 | 132.88 | 1.10% | 234,938 | 
| Oct 24, 2025 | 131.32 | 131.73 | 131.32 | 131.43 | 131.43 | 0.73% | 197,414 | 
| Oct 23, 2025 | 129.92 | 130.73 | 129.89 | 130.48 | 130.48 | 0.47% | 272,816 | 
| Oct 22, 2025 | 130.63 | 130.63 | 129.09 | 129.87 | 129.87 | -0.53% | 200,487 | 
| Oct 21, 2025 | 130.51 | 130.91 | 130.23 | 130.56 | 130.56 | 0.11% | 163,035 | 
| Oct 20, 2025 | 129.60 | 130.61 | 129.60 | 130.42 | 130.42 | 1.03% | 191,851 | 
| Oct 17, 2025 | 127.95 | 129.32 | 127.90 | 129.09 | 129.09 | 0.63% | 175,002 | 
| Oct 16, 2025 | 129.62 | 129.83 | 127.67 | 128.28 | 128.28 | -0.81% | 495,268 | 
| Oct 15, 2025 | 129.86 | 130.45 | 128.25 | 129.33 | 129.33 | 0.32% | 209,538 | 
| Oct 14, 2025 | 127.76 | 129.56 | 127.27 | 128.92 | 128.92 | - | 187,281 | 
| Oct 13, 2025 | 128.53 | 129.19 | 128.33 | 128.92 | 128.92 | 1.39% | 169,915 | 
| Oct 10, 2025 | 130.64 | 130.97 | 127.06 | 127.15 | 127.15 | -2.58% | 196,843 | 
| Oct 9, 2025 | 131.09 | 131.09 | 130.21 | 130.52 | 130.52 | -0.28% | 183,546 | 
| Oct 8, 2025 | 130.50 | 130.97 | 130.29 | 130.88 | 130.88 | 0.44% | 189,829 | 
| Oct 7, 2025 | 130.93 | 131.05 | 129.99 | 130.31 | 130.31 | -0.34% | 226,910 | 
| Oct 6, 2025 | 130.96 | 131.09 | 130.41 | 130.75 | 130.75 | 0.07% | 200,232 | 
| Oct 3, 2025 | 130.71 | 131.30 | 130.48 | 130.66 | 130.66 | 0.04% | 290,377 | 
| Oct 2, 2025 | 130.72 | 130.74 | 130.10 | 130.61 | 130.61 | 0.23% | 197,581 | 
| Oct 1, 2025 | 129.70 | 130.51 | 129.61 | 130.31 | 130.31 | 0.02% | 181,649 | 
| Sep 30, 2025 | 129.95 | 130.36 | 129.47 | 130.28 | 130.28 | 0.19% | 176,146 | 
| Sep 29, 2025 | 130.18 | 130.23 | 129.70 | 130.03 | 130.03 | 0.32% | 207,655 | 
| Sep 26, 2025 | 129.05 | 129.66 | 128.83 | 129.62 | 129.62 | 0.69% | 166,936 | 
| Sep 25, 2025 | 128.65 | 128.95 | 128.13 | 128.73 | 128.73 | -0.49% | 169,203 | 
| Sep 24, 2025 | 130.07 | 130.08 | 129.14 | 129.37 | 129.37 | -0.65% | 165,001 | 
| Sep 23, 2025 | 130.80 | 130.95 | 129.99 | 130.21 | 129.89 | -0.54% | 210,869 | 
| Sep 22, 2025 | 130.02 | 130.99 | 130.01 | 130.92 | 130.60 | 0.45% | 151,580 | 
| Sep 19, 2025 | 130.30 | 130.44 | 129.75 | 130.33 | 130.01 | 0.32% | 279,144 | 
| Sep 18, 2025 | 129.84 | 130.39 | 129.59 | 129.92 | 129.60 | 0.47% | 164,646 | 
| Sep 17, 2025 | 129.45 | 129.91 | 128.37 | 129.31 | 128.99 | -0.06% | 443,533 | 
| Sep 16, 2025 | 129.82 | 129.82 | 129.19 | 129.39 | 129.07 | -0.26% | 306,967 | 
| Sep 15, 2025 | 129.50 | 129.83 | 129.50 | 129.73 | 129.41 | 0.42% | 205,418 | 
| Sep 12, 2025 | 129.28 | 129.56 | 129.12 | 129.19 | 128.87 | -0.11% | 204,904 | 
| Sep 11, 2025 | 128.46 | 129.45 | 128.34 | 129.33 | 129.01 | 1.05% | 191,673 | 
| Sep 10, 2025 | 128.49 | 128.49 | 127.68 | 127.98 | 127.67 | 0.05% | 2,524,235 | 
| Sep 9, 2025 | 127.78 | 128.04 | 127.37 | 127.92 | 127.61 | 0.11% | 220,435 | 
| Sep 8, 2025 | 127.68 | 127.93 | 127.49 | 127.78 | 127.47 | 0.38% | 255,495 | 
| Sep 5, 2025 | 128.13 | 128.28 | 126.60 | 127.29 | 126.98 | -0.25% | 244,003 | 
| Sep 4, 2025 | 126.71 | 127.67 | 126.57 | 127.61 | 127.30 | 0.89% | 199,097 | 
| Sep 3, 2025 | 126.26 | 126.56 | 125.90 | 126.49 | 126.18 | 0.44% | 523,527 | 
| Sep 2, 2025 | 125.20 | 125.93 | 124.85 | 125.93 | 125.62 | -0.66% | 280,474 | 
| Aug 29, 2025 | 127.13 | 127.22 | 126.39 | 126.77 | 126.46 | -0.50% | 305,549 | 
| Aug 28, 2025 | 127.05 | 127.53 | 126.82 | 127.41 | 127.10 | 0.34% | 197,186 | 
| Aug 27, 2025 | 126.51 | 127.09 | 126.51 | 126.98 | 126.67 | 0.25% | 343,960 | 
| Aug 26, 2025 | 126.16 | 126.70 | 126.03 | 126.66 | 126.35 | 0.43% | 293,469 | 
| Aug 25, 2025 | 126.38 | 126.64 | 126.12 | 126.12 | 125.81 | -0.44% | 199,073 | 
| Aug 22, 2025 | 125.10 | 126.96 | 125.08 | 126.68 | 126.37 | 1.55% | 249,473 | 
| Aug 21, 2025 | 124.75 | 125.16 | 124.40 | 124.75 | 124.44 | -0.38% | 151,578 |