Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
108.29
+0.64 (0.59%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025107.58108.43107.13108.29108.290.59%507,716
Apr 24, 2025105.74107.80105.53107.65107.652.03%259,829
Apr 23, 2025106.66107.67105.31105.51105.511.44%255,116
Apr 22, 2025102.58104.41102.46104.01104.012.62%263,625
Apr 21, 2025102.74102.84100.36101.35101.35-2.32%395,410
Apr 17, 2025103.78104.65103.27103.76103.760.36%303,443
Apr 16, 2025104.57105.20102.41103.39103.39-2.18%277,294
Apr 15, 2025105.96106.81105.57105.69105.69-0.28%247,370
Apr 14, 2025106.84106.85105.10105.99105.991.00%271,400
Apr 11, 2025102.94105.44102.20104.94104.941.64%361,384
Apr 10, 2025104.46104.65100.39103.25103.25-3.32%370,313
Apr 9, 202597.10107.1496.98106.80106.809.34%413,874
Apr 8, 2025102.66103.1396.2497.6897.68-1.58%710,491
Apr 7, 202596.33102.9294.8899.2599.25-0.37%695,862
Apr 4, 2025103.00103.3799.5799.6299.62-5.89%560,554
Apr 3, 2025107.26107.84105.69105.86105.86-4.92%563,229
Apr 2, 2025109.32111.79109.32111.34111.340.74%227,799
Apr 1, 2025109.67110.81109.06110.52110.520.40%179,876
Mar 31, 2025108.17110.35107.73110.08110.080.64%226,306
Mar 28, 2025111.14111.44109.20109.38109.38-1.93%493,779
Mar 27, 2025111.46112.19111.08111.53111.53-0.30%207,028
Mar 26, 2025112.91113.15111.50111.86111.86-1.08%257,795
Mar 25, 2025113.02113.22112.64113.08113.08-0.05%371,812
Mar 24, 2025112.30113.29112.30113.14112.811.96%236,495
Mar 21, 2025110.15111.16109.93110.97110.64-0.11%169,840
Mar 20, 2025110.63112.09110.63111.09110.76-0.26%427,947
Mar 19, 2025110.43112.08110.26111.38111.051.03%219,075
Mar 18, 2025110.79110.87109.84110.24109.91-0.90%248,971
Mar 17, 2025110.24111.77110.24111.24110.910.79%309,322
Mar 14, 2025108.97110.48108.97110.37110.042.18%203,628
Mar 13, 2025109.50109.55107.67108.02107.70-1.47%283,527
Mar 12, 2025110.38110.65108.74109.63109.310.38%296,810
Mar 11, 2025109.98110.55108.55109.21108.89-0.96%395,554
Mar 10, 2025111.66111.99109.33110.27109.94-2.53%541,368
Mar 7, 2025112.24113.41111.12113.13112.800.46%256,831
Mar 6, 2025113.20114.15112.16112.61112.28-1.76%236,626
Mar 5, 2025113.46115.01112.78114.63114.291.01%274,939
Mar 4, 2025113.99115.12112.58113.48113.14-1.30%315,511
Mar 3, 2025117.25117.63114.26114.98114.64-1.72%266,419
Feb 28, 2025115.25117.07114.79116.99116.641.55%197,727
Feb 27, 2025117.50117.59115.16115.21114.87-1.52%175,352
Feb 26, 2025117.22118.02116.55116.99116.640.05%194,517
Feb 25, 2025117.23117.44116.08116.93116.58-0.33%243,489
Feb 24, 2025118.11118.28117.12117.32116.97-0.44%252,948
Feb 21, 2025119.80119.86117.67117.84117.49-1.64%231,611
Feb 20, 2025120.09120.17119.17119.81119.46-0.53%243,731
Feb 19, 2025119.90120.46119.76120.45120.090.14%215,357
Feb 18, 2025120.23120.28119.72120.28119.920.26%208,414
Feb 14, 2025120.05120.28119.89119.97119.62-0.03%159,407
Feb 13, 2025118.97120.01118.88120.01119.661.17%166,481