TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
130.31
-0.44 (-0.34%)
Oct 7, 2025, 4:00 PM EDT - Market closed
GSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 125.37 | 125.39 | 124.24 | 125.23 | 124.92 | -0.21% | 248,357 |
| Aug 19, 2025 | 126.07 | 126.32 | 125.31 | 125.49 | 125.18 | -0.53% | 2,399,837 |
| Aug 18, 2025 | 126.06 | 126.24 | 125.92 | 126.16 | 125.85 | -0.01% | 397,261 |
| Aug 15, 2025 | 126.74 | 126.74 | 126.03 | 126.17 | 125.86 | -0.26% | 184,845 |
| Aug 14, 2025 | 126.09 | 126.64 | 126.09 | 126.50 | 126.19 | -0.08% | 164,172 |
| Aug 13, 2025 | 126.39 | 126.64 | 126.17 | 126.60 | 126.29 | 0.44% | 171,999 |
| Aug 12, 2025 | 125.07 | 126.06 | 124.91 | 126.04 | 125.73 | 1.12% | 624,168 |
| Aug 11, 2025 | 125.05 | 125.29 | 124.44 | 124.64 | 124.33 | -0.32% | 843,613 |
| Aug 8, 2025 | 124.53 | 125.15 | 124.53 | 125.04 | 124.73 | 0.72% | 237,282 |
| Aug 7, 2025 | 125.04 | 125.11 | 123.56 | 124.15 | 123.85 | -0.16% | 190,298 |
| Aug 6, 2025 | 123.61 | 124.52 | 123.49 | 124.35 | 124.05 | 0.76% | 221,003 |
| Aug 5, 2025 | 124.15 | 124.31 | 123.28 | 123.41 | 123.11 | -0.52% | 173,945 |
| Aug 4, 2025 | 122.91 | 124.10 | 122.91 | 124.06 | 123.76 | 1.56% | 290,961 |
| Aug 1, 2025 | 122.90 | 122.90 | 121.60 | 122.15 | 121.85 | -1.56% | 216,568 |
| Jul 31, 2025 | 125.51 | 125.64 | 123.93 | 124.09 | 123.79 | -0.23% | 249,920 |
| Jul 30, 2025 | 124.77 | 125.08 | 123.87 | 124.37 | 124.07 | -0.17% | 221,403 |
| Jul 29, 2025 | 125.25 | 125.31 | 124.39 | 124.58 | 124.27 | -0.31% | 246,328 |