Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
117.84
-1.97 (-1.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025119.80119.86117.67117.84117.84-1.64%231,611
Feb 20, 2025120.09120.17119.17119.81119.81-0.53%243,731
Feb 19, 2025119.90120.46119.76120.45120.450.14%215,357
Feb 18, 2025120.23120.28119.72120.28120.280.26%208,414
Feb 14, 2025120.05120.28119.89119.97119.97-0.03%159,407
Feb 13, 2025118.97120.01118.88120.01120.011.17%166,481
Feb 12, 2025117.91118.87117.91118.62118.62-0.42%177,152
Feb 11, 2025118.67119.25118.67119.12119.12-0.07%166,429
Feb 10, 2025119.09119.33118.85119.20119.200.62%224,424
Feb 7, 2025119.68119.84118.38118.46118.46-0.77%791,675
Feb 6, 2025119.41119.53118.75119.38119.380.27%275,028
Feb 5, 2025118.31119.10118.04119.06119.060.60%212,328
Feb 4, 2025117.71118.54117.71118.35118.350.42%363,733
Feb 3, 2025116.67118.31116.37117.85117.85-0.59%266,868
Jan 31, 2025119.77120.16118.44118.55118.55-0.57%252,147
Jan 30, 2025119.19119.67118.63119.23119.230.45%191,862
Jan 29, 2025118.93119.11118.25118.69118.69-0.40%240,596
Jan 28, 2025118.44119.45118.00119.17119.170.80%483,929
Jan 27, 2025117.28118.28117.27118.23118.23-1.27%249,728
Jan 24, 2025120.08120.21119.49119.75119.75-0.22%216,829
Jan 23, 2025119.30120.06119.22120.01120.010.48%436,894
Jan 22, 2025119.32119.73119.25119.44119.440.56%388,862
Jan 21, 2025118.16118.80118.00118.77118.770.97%353,038
Jan 17, 2025117.93118.03117.51117.63117.630.78%223,090
Jan 16, 2025117.08117.20116.54116.72116.72-0.05%186,412
Jan 15, 2025116.57117.05116.24116.78116.781.72%176,268
Jan 14, 2025115.03115.22114.10114.80114.800.27%196,794
Jan 13, 2025113.35114.54113.22114.49114.490.20%222,106
Jan 10, 2025115.26115.29113.93114.26114.26-1.51%297,310
Jan 8, 2025115.83116.16115.12116.01116.010.21%168,328
Jan 7, 2025117.42117.53115.43115.77115.77-1.12%192,522
Jan 6, 2025117.24117.91116.84117.08117.080.61%212,104
Jan 3, 2025115.68116.55115.44116.37116.371.15%218,102
Jan 2, 2025115.92116.32114.33115.05115.05-0.11%272,892
Dec 31, 2024115.87116.10114.93115.18115.18-0.36%284,062
Dec 30, 2024115.64116.23114.86115.60115.60-1.12%645,088
Dec 27, 2024117.47117.53116.11116.91116.91-0.99%193,146
Dec 26, 2024117.62118.28117.62118.08118.080.08%144,776
Dec 24, 2024117.06118.05117.00117.98117.980.94%154,252
Dec 23, 2024116.31116.99115.71116.88116.880.15%199,941
Dec 20, 2024114.93117.61114.68116.70116.341.21%205,265
Dec 19, 2024116.36116.63115.30115.30114.940.02%298,921
Dec 18, 2024118.95119.29115.28115.28114.92-3.02%217,231
Dec 17, 2024118.94119.13118.62118.87118.50-0.54%198,184
Dec 16, 2024119.46119.79119.40119.51119.140.23%160,948
Dec 13, 2024119.79119.93119.00119.24118.87-0.18%145,815
Dec 12, 2024119.78120.02119.46119.46119.09-0.46%628,411
Dec 11, 2024119.77120.23119.75120.01119.640.67%166,969
Dec 10, 2024119.88119.88119.12119.21118.84-0.48%168,119
Dec 9, 2024120.62120.62119.75119.78119.41-0.75%195,830
Dec 6, 2024120.62121.00120.59120.68120.310.19%211,099
Dec 5, 2024120.75120.86120.43120.45120.08-0.22%182,985
Dec 4, 2024120.37120.78120.27120.71120.340.68%253,892
Dec 3, 2024119.79119.99119.59119.89119.520.09%170,786
Dec 2, 2024119.75119.94119.58119.78119.410.15%211,562
Nov 29, 2024119.20119.85119.20119.60119.230.50%85,689
Nov 27, 2024119.29119.45118.69119.01118.64-0.31%159,849
Nov 26, 2024118.86119.45118.80119.38119.010.55%227,037
Nov 25, 2024118.94119.26118.38118.73118.360.47%211,668
Nov 22, 2024117.70118.28117.70118.17117.800.37%151,861
Nov 21, 2024117.43117.98116.49117.73117.370.78%224,245
Nov 20, 2024116.74116.86115.77116.82116.460.15%477,876
Nov 19, 2024115.64116.84115.57116.64116.280.33%170,838
Nov 18, 2024115.90116.60115.73116.26115.900.37%198,177
Nov 15, 2024116.73116.81115.57115.83115.47-1.32%850,995
Nov 14, 2024118.20118.31117.32117.38117.02-0.67%225,890
Nov 13, 2024118.29118.66117.96118.17117.800.03%159,018
Nov 12, 2024118.44118.62117.66118.14117.77-0.27%166,236
Nov 11, 2024118.54118.73118.22118.46118.090.16%156,899
Nov 8, 2024117.87118.50117.87118.27117.900.45%194,627
Nov 7, 2024117.25117.92117.07117.74117.380.81%176,778
Nov 6, 2024116.02116.89115.66116.79116.432.65%230,718
Nov 5, 2024112.74113.77112.49113.77113.421.28%285,343
Nov 4, 2024112.48112.91112.03112.33111.98-0.19%201,651
Nov 1, 2024112.58113.36112.45112.54112.190.47%170,922
Oct 31, 2024113.47113.47112.00112.01111.66-1.87%171,797
Oct 30, 2024114.28114.77113.97114.14113.79-0.22%165,962
Oct 29, 2024113.96114.65113.76114.39114.040.10%222,740
Oct 28, 2024114.44114.53114.20114.28113.930.41%150,265
Oct 25, 2024114.39114.85113.64113.81113.46-0.02%227,959
Oct 24, 2024113.97114.04113.42113.83113.480.15%149,423
Oct 23, 2024114.25114.44113.01113.66113.31-0.88%160,056
Oct 22, 2024114.34114.94114.30114.67114.32-0.24%193,386
Oct 21, 2024115.03115.28114.45114.95114.59-0.31%798,286
Oct 18, 2024115.30115.44115.02115.31114.950.30%171,462
Oct 17, 2024115.60115.60114.96114.96114.60-0.02%370,563
Oct 16, 2024114.60115.03114.34114.98114.620.41%146,867
Oct 15, 2024115.29115.52114.31114.51114.16-0.69%146,528
Oct 14, 2024114.75115.51114.71115.30114.940.84%154,823
Oct 11, 2024113.54114.50113.54114.34113.990.76%119,102
Oct 10, 2024113.49113.83113.24113.48113.13-0.24%130,201
Oct 9, 2024112.98113.86112.81113.75113.400.74%146,486
Oct 8, 2024112.33113.03112.25112.92112.570.96%147,231
Oct 7, 2024112.56112.66111.71111.85111.50-0.92%168,579
Oct 4, 2024112.74112.97111.97112.89112.540.94%155,024
Oct 3, 2024111.68112.13111.44111.84111.49-0.21%140,022
Oct 2, 2024111.72112.26111.36112.08111.730.14%165,746
Oct 1, 2024112.89112.89111.44111.92111.57-0.90%295,460
Sep 30, 2024112.39113.05111.91112.94112.590.35%264,666
Sep 27, 2024112.96113.04112.38112.55112.20-0.12%298,881