TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
122.15
-1.94 (-1.56%)
Aug 1, 2025, 4:00 PM - Market closed
GSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.90 | 122.90 | 121.60 | 122.15 | 122.15 | -1.56% | 216,568 |
| Jul 31, 2025 | 125.51 | 125.64 | 123.93 | 124.09 | 124.09 | -0.23% | 249,920 |
| Jul 30, 2025 | 124.77 | 125.08 | 123.87 | 124.37 | 124.37 | -0.17% | 221,403 |
| Jul 29, 2025 | 125.25 | 125.31 | 124.39 | 124.58 | 124.58 | -0.31% | 246,328 |
| Jul 28, 2025 | 125.05 | 125.19 | 124.70 | 124.97 | 124.97 | -0.05% | 178,441 |
| Jul 25, 2025 | 124.65 | 125.14 | 124.61 | 125.03 | 125.03 | 0.45% | 172,123 |
| Jul 24, 2025 | 124.57 | 124.88 | 124.47 | 124.47 | 124.47 | 0.02% | 285,344 |
| Jul 23, 2025 | 123.93 | 124.46 | 123.70 | 124.44 | 124.44 | 0.81% | 233,150 |
| Jul 22, 2025 | 123.26 | 123.60 | 122.90 | 123.44 | 123.44 | 0.17% | 413,877 |
| Jul 21, 2025 | 123.30 | 123.78 | 123.12 | 123.23 | 123.23 | 0.11% | 246,875 |
| Jul 18, 2025 | 123.45 | 123.45 | 122.86 | 123.09 | 123.09 | 0.04% | 991,759 |
| Jul 17, 2025 | 122.28 | 123.17 | 122.28 | 123.04 | 123.04 | 0.65% | 221,738 |
| Jul 16, 2025 | 122.11 | 122.34 | 120.99 | 122.25 | 122.25 | 0.39% | 349,524 |
| Jul 15, 2025 | 123.09 | 123.09 | 121.78 | 121.78 | 121.78 | -0.61% | 389,451 |
| Jul 14, 2025 | 122.24 | 122.65 | 122.01 | 122.53 | 122.53 | 0.25% | 2,123,390 |
| Jul 11, 2025 | 122.27 | 122.48 | 122.00 | 122.22 | 122.22 | -0.52% | 236,018 |
| Jul 10, 2025 | 122.66 | 123.11 | 122.37 | 122.86 | 122.86 | 0.24% | 220,350 |
| Jul 9, 2025 | 122.26 | 122.62 | 121.97 | 122.56 | 122.56 | 0.57% | 631,066 |
| Jul 8, 2025 | 122.23 | 122.25 | 121.69 | 121.86 | 121.86 | -0.19% | 214,081 |
| Jul 7, 2025 | 122.47 | 122.67 | 121.52 | 122.09 | 122.09 | -0.65% | 246,357 |
| Jul 3, 2025 | 122.17 | 123.02 | 122.17 | 122.89 | 122.89 | 0.87% | 188,593 |
| Jul 2, 2025 | 121.29 | 121.86 | 121.18 | 121.83 | 121.83 | 0.30% | 181,854 |
| Jul 1, 2025 | 121.13 | 121.70 | 121.07 | 121.46 | 121.46 | 0.07% | 256,979 |
| Jun 30, 2025 | 121.15 | 121.65 | 120.82 | 121.38 | 121.38 | 0.53% | 691,384 |
| Jun 27, 2025 | 120.33 | 121.10 | 120.02 | 120.74 | 120.74 | 0.61% | 192,850 |
| Jun 26, 2025 | 119.49 | 120.11 | 119.38 | 120.01 | 120.01 | 0.65% | 155,889 |
| Jun 25, 2025 | 119.43 | 119.50 | 118.90 | 119.23 | 119.23 | 0.03% | 165,807 |
| Jun 24, 2025 | 118.82 | 119.40 | 118.59 | 119.19 | 119.19 | 0.74% | 170,038 |
| Jun 23, 2025 | 117.08 | 118.36 | 116.62 | 118.31 | 117.98 | 1.05% | 277,979 |
| Jun 20, 2025 | 117.76 | 118.01 | 116.73 | 117.08 | 116.76 | -0.10% | 224,715 |
| Jun 18, 2025 | 117.42 | 117.92 | 117.01 | 117.20 | 116.88 | -0.03% | 300,531 |
| Jun 17, 2025 | 117.76 | 117.99 | 117.08 | 117.24 | 116.92 | -0.75% | 197,287 |
| Jun 16, 2025 | 117.59 | 118.47 | 117.59 | 118.13 | 117.80 | 1.08% | 911,573 |
| Jun 13, 2025 | 117.31 | 117.99 | 116.67 | 116.87 | 116.55 | -1.37% | 229,782 |
| Jun 12, 2025 | 117.75 | 118.49 | 117.66 | 118.49 | 118.16 | 0.37% | 289,079 |
| Jun 11, 2025 | 118.66 | 118.80 | 117.73 | 118.05 | 117.72 | -0.38% | 220,017 |
| Jun 10, 2025 | 117.98 | 118.54 | 117.77 | 118.50 | 118.17 | 0.46% | 182,622 |
| Jun 9, 2025 | 118.27 | 118.33 | 117.93 | 117.96 | 117.63 | -0.11% | 191,207 |
| Jun 6, 2025 | 117.95 | 118.34 | 117.64 | 118.09 | 117.76 | 0.95% | 211,048 |
| Jun 5, 2025 | 117.60 | 117.98 | 116.59 | 116.98 | 116.66 | -0.32% | 300,096 |
| Jun 4, 2025 | 117.59 | 117.74 | 117.26 | 117.35 | 117.03 | -0.05% | 219,217 |
| Jun 3, 2025 | 116.65 | 117.47 | 116.45 | 117.41 | 117.09 | 0.71% | 248,580 |
| Jun 2, 2025 | 115.71 | 116.58 | 114.98 | 116.58 | 116.26 | 0.50% | 223,012 |
| May 30, 2025 | 115.67 | 116.24 | 114.80 | 116.00 | 115.68 | 0.03% | 245,551 |
| May 29, 2025 | 116.72 | 116.72 | 115.23 | 115.97 | 115.65 | 0.29% | 268,499 |
| May 28, 2025 | 116.24 | 116.50 | 115.52 | 115.63 | 115.31 | -0.51% | 225,371 |
| May 27, 2025 | 115.28 | 116.26 | 115.07 | 116.22 | 115.90 | 1.89% | 315,711 |
| May 23, 2025 | 113.27 | 114.47 | 113.27 | 114.06 | 113.74 | -0.66% | 193,302 |
| May 22, 2025 | 114.62 | 115.46 | 114.46 | 114.82 | 114.50 | -0.01% | 225,764 |
| May 21, 2025 | 116.01 | 116.62 | 114.60 | 114.83 | 114.51 | -1.78% | 192,408 |