Skip to main content
logo
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
140.05
+0.05 (0.04%)
May 18, 2026, 4:00 PM EDT - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026140.22140.53139.17140.05140.050.04%211,653
May 15, 2026140.59140.79139.85140.00140.00-1.18%234,420
May 14, 2026140.89141.91140.89141.67141.670.80%210,121
May 13, 2026139.81140.79139.35140.55140.550.54%158,355
May 12, 2026139.55139.92138.65139.79139.79-0.14%211,374
May 11, 2026139.55140.28139.45139.99139.990.09%136,773
May 8, 2026139.60139.98139.60139.86139.860.56%131,009
May 7, 2026139.88140.03138.87139.08139.08-0.48%178,435
May 6, 2026138.88139.84138.73139.75139.751.21%140,880
May 5, 2026137.69138.32137.69138.08138.080.76%382,209
May 4, 2026137.35137.83136.48137.04137.04-0.35%204,972
May 1, 2026137.68138.27137.50137.52137.520.36%152,592
Apr 30, 2026136.36137.28135.68137.03137.030.77%161,731
Apr 29, 2026136.02136.10135.42135.98135.98-0.07%383,040
Apr 28, 2026136.22136.35135.71136.08136.08-0.52%168,546
Apr 27, 2026136.24136.90136.24136.79136.790.20%210,788
Apr 24, 2026136.09136.62135.67136.52136.520.51%172,911
Apr 23, 2026136.11136.51134.54135.83135.83-0.45%276,418
Apr 22, 2026136.31136.49136.02136.44136.440.74%632,129
Apr 21, 2026136.56136.83135.20135.44135.44-0.56%217,109
Apr 20, 2026136.01136.38135.75136.20136.20-0.09%407,916
Apr 17, 2026135.55136.79135.55136.32136.321.29%230,402
Apr 16, 2026134.44134.79134.09134.58134.580.21%1,106,435
Apr 15, 2026133.51134.34133.31134.30134.300.74%284,894
Apr 14, 2026132.16133.31132.14133.31133.311.16%441,025
Apr 13, 2026129.96131.78129.88131.78131.781.10%181,514
Apr 10, 2026130.95130.99130.24130.35130.35-0.24%163,980
Apr 9, 2026129.81130.88129.58130.67130.670.49%167,109
Apr 8, 2026130.17130.25129.28130.03130.032.48%227,258
Apr 7, 2026126.54126.91125.48126.88126.88-0.05%214,589
Apr 6, 2026126.25127.05126.25126.94126.940.53%170,981
Apr 2, 2026124.47126.75124.20126.27126.270.13%1,550,222
Apr 1, 2026125.76126.72125.63126.10126.100.78%217,661
Mar 31, 2026122.97125.31122.77125.13125.132.88%349,654
Mar 30, 2026123.05123.21121.12121.63121.63-0.33%320,064
Mar 27, 2026123.65123.65121.82122.03122.03-1.74%434,171
Mar 26, 2026125.31126.01124.10124.19124.19-1.67%260,159
Mar 25, 2026126.62126.99125.75126.30126.300.33%251,972
Mar 24, 2026125.52126.54125.14125.89125.55-0.33%311,866
Mar 23, 2026126.82127.74126.06126.31125.971.08%327,289
Mar 20, 2026126.48126.48124.27124.96124.62-1.40%349,280
Mar 19, 2026126.15127.32125.76126.73126.39-0.17%1,344,900
Mar 18, 2026128.36128.63126.93126.95126.61-1.51%386,062
Mar 17, 2026128.98129.55128.74128.89128.540.37%200,651
Mar 16, 2026128.23128.94128.07128.41128.061.05%329,144
Mar 13, 2026128.42128.98126.96127.08126.74-0.67%325,989
Mar 12, 2026128.94129.05127.90127.94127.59-1.53%280,287
Mar 11, 2026130.18130.58129.36129.93129.58-0.18%237,133
Mar 10, 2026130.47131.48129.78130.17129.82-0.31%244,252
Mar 9, 2026128.35130.86127.55130.57130.220.80%390,137