Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025131.96132.61131.79132.04--0.61%185,485
Oct 29, 2025133.40133.43132.18132.85132.85-0.14%183,885
Oct 28, 2025133.11133.43132.74133.03133.030.11%153,645
Oct 27, 2025132.59132.94132.41132.88132.881.10%234,938
Oct 24, 2025131.32131.73131.32131.43131.430.73%197,414
Oct 23, 2025129.92130.73129.89130.48130.480.47%272,816
Oct 22, 2025130.63130.63129.09129.87129.87-0.53%200,487
Oct 21, 2025130.51130.91130.23130.56130.560.11%163,035
Oct 20, 2025129.60130.61129.60130.42130.421.03%191,851
Oct 17, 2025127.95129.32127.90129.09129.090.63%175,002
Oct 16, 2025129.62129.83127.67128.28128.28-0.81%495,268
Oct 15, 2025129.86130.45128.25129.33129.330.32%209,538
Oct 14, 2025127.76129.56127.27128.92128.92-187,281
Oct 13, 2025128.53129.19128.33128.92128.921.39%169,915
Oct 10, 2025130.64130.97127.06127.15127.15-2.58%196,843
Oct 9, 2025131.09131.09130.21130.52130.52-0.28%183,546
Oct 8, 2025130.50130.97130.29130.88130.880.44%189,829
Oct 7, 2025130.93131.05129.99130.31130.31-0.34%226,910
Oct 6, 2025130.96131.09130.41130.75130.750.07%200,232
Oct 3, 2025130.71131.30130.48130.66130.660.04%290,377
Oct 2, 2025130.72130.74130.10130.61130.610.23%197,581
Oct 1, 2025129.70130.51129.61130.31130.310.02%181,649
Sep 30, 2025129.95130.36129.47130.28130.280.19%176,146
Sep 29, 2025130.18130.23129.70130.03130.030.32%207,655
Sep 26, 2025129.05129.66128.83129.62129.620.69%166,936
Sep 25, 2025128.65128.95128.13128.73128.73-0.49%169,203
Sep 24, 2025130.07130.08129.14129.37129.37-0.65%165,001
Sep 23, 2025130.80130.95129.99130.21129.89-0.54%210,869
Sep 22, 2025130.02130.99130.01130.92130.600.45%151,580
Sep 19, 2025130.30130.44129.75130.33130.010.32%279,144
Sep 18, 2025129.84130.39129.59129.92129.600.47%164,646
Sep 17, 2025129.45129.91128.37129.31128.99-0.06%443,533
Sep 16, 2025129.82129.82129.19129.39129.07-0.26%306,967
Sep 15, 2025129.50129.83129.50129.73129.410.42%205,418
Sep 12, 2025129.28129.56129.12129.19128.87-0.11%204,904
Sep 11, 2025128.46129.45128.34129.33129.011.05%191,673
Sep 10, 2025128.49128.49127.68127.98127.670.05%2,524,235
Sep 9, 2025127.78128.04127.37127.92127.610.11%220,435
Sep 8, 2025127.68127.93127.49127.78127.470.38%255,495
Sep 5, 2025128.13128.28126.60127.29126.98-0.25%244,003
Sep 4, 2025126.71127.67126.57127.61127.300.89%199,097
Sep 3, 2025126.26126.56125.90126.49126.180.44%523,527
Sep 2, 2025125.20125.93124.85125.93125.62-0.66%280,474
Aug 29, 2025127.13127.22126.39126.77126.46-0.50%305,549
Aug 28, 2025127.05127.53126.82127.41127.100.34%197,186
Aug 27, 2025126.51127.09126.51126.98126.670.25%343,960
Aug 26, 2025126.16126.70126.03126.66126.350.43%293,469
Aug 25, 2025126.38126.64126.12126.12125.81-0.44%199,073
Aug 22, 2025125.10126.96125.08126.68126.371.55%249,473
Aug 21, 2025124.75125.16124.40124.75124.44-0.38%151,578