TR Activebeta US Large Cap Equity ETF (GSLC)

NYSEARCA: GSLC · Real-Time Price · USD

146.63

+0.80 (0.55%)

At close: Sep 25, 2026, 4:00 PM EDT

146.63

0.00 (0.00%)

After-hours: Sep 25, 2026, 5:18 PM EDT

GSLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	146.05	146.86	145.71	146.63	146.63	0.55%	273,069
Sep 24, 2026	145.35	146.22	145.24	145.83	145.83	-0.06%	340,237
Sep 23, 2026	147.38	147.38	146.25	146.37	145.91	-0.83%	160,476
Sep 22, 2026	147.71	147.91	147.36	147.59	147.13	0.05%	202,641
Sep 21, 2026	146.30	147.80	146.28	147.52	147.06	1.44%	271,837
Sep 18, 2026	145.63	145.63	144.95	145.42	144.97	0.01%	197,528
Sep 17, 2026	145.58	145.58	144.96	145.41	144.96	1.04%	129,635
Sep 16, 2026	144.91	145.27	143.05	143.91	143.46	-0.46%	171,403
Sep 15, 2026	145.06	145.06	144.31	144.57	144.12	-0.43%	146,012
Sep 14, 2026	144.90	145.71	144.70	145.19	144.74	-0.42%	165,891
Sep 11, 2026	145.68	146.12	145.63	145.80	145.34	0.86%	159,345
Sep 10, 2026	144.44	144.93	144.26	144.56	144.11	-0.46%	194,693
Sep 9, 2026	145.73	145.73	145.02	145.23	144.78	-0.55%	160,886
Sep 8, 2026	146.78	146.78	145.88	146.03	145.57	-0.70%	274,364
Sep 4, 2026	147.39	147.44	146.86	147.06	146.60	-0.38%	190,402
Sep 3, 2026	146.59	147.71	146.52	147.62	147.16	0.99%	158,916
Sep 2, 2026	145.58	146.38	145.56	146.18	145.72	0.58%	247,996
Sep 1, 2026	145.40	145.88	144.93	145.34	144.89	-0.68%	210,833
Aug 31, 2026	146.50	146.50	145.92	146.34	145.88	-0.34%	226,650
Aug 28, 2026	147.48	147.96	146.73	146.84	146.38	-0.31%	149,418
Aug 27, 2026	146.92	147.55	146.61	147.29	146.83	0.59%	168,998
Aug 26, 2026	146.11	146.69	146.09	146.42	145.96	0.08%	177,721
Aug 25, 2026	146.46	146.46	145.81	146.31	145.85	0.28%	176,678
Aug 24, 2026	146.02	146.18	145.72	145.90	145.44	-0.20%	217,846
Aug 21, 2026	146.39	146.63	145.96	146.19	145.73	0.34%	185,796
Aug 20, 2026	146.37	146.84	145.63	145.70	145.24	-0.88%	153,753
Aug 19, 2026	147.39	147.73	146.91	147.00	146.54	0.14%	153,462
Aug 18, 2026	147.04	147.20	146.75	146.80	146.34	-0.64%	192,004
Aug 17, 2026	148.36	148.41	147.72	147.75	147.29	-0.53%	283,182
Aug 14, 2026	148.80	148.92	148.32	148.53	148.07	-0.12%	277,682
Aug 13, 2026	148.15	148.94	148.15	148.71	148.25	0.67%	180,079
Aug 12, 2026	148.05	148.05	147.47	147.72	147.26	0.31%	150,496
Aug 11, 2026	148.10	148.16	147.15	147.26	146.80	-0.32%	189,266
Aug 10, 2026	147.71	148.14	147.58	147.74	147.28	-0.09%	130,363
Aug 7, 2026	147.45	147.96	147.19	147.87	147.41	0.83%	159,683
Aug 6, 2026	146.96	147.24	146.47	146.65	146.19	-0.18%	1,555,525
Aug 5, 2026	148.05	148.23	146.85	146.91	146.45	-0.14%	198,152
Aug 4, 2026	145.08	147.56	145.08	147.11	146.65	1.69%	177,375
Aug 3, 2026	143.23	144.89	143.23	144.66	144.21	1.30%	170,875
Jul 31, 2026	142.29	143.12	141.14	142.80	142.35	0.58%	150,462
Jul 30, 2026	141.23	142.04	140.69	141.98	141.54	1.25%	183,891
Jul 29, 2026	141.79	142.59	140.12	140.23	139.79	-1.30%	293,218
Jul 28, 2026	141.49	142.34	141.13	142.08	141.64	0.50%	169,611
Jul 27, 2026	142.16	142.43	140.88	141.38	140.94	0.21%	151,838
Jul 24, 2026	140.67	141.95	140.67	141.09	140.65	0.26%	199,486
Jul 23, 2026	140.83	141.37	140.26	140.72	140.28	-1.16%	272,596
Jul 22, 2026	142.37	142.83	142.21	142.37	141.93	-0.13%	280,349
Jul 21, 2026	142.36	142.66	141.83	142.55	142.10	0.72%	2,181,124
Jul 20, 2026	142.44	142.66	141.47	141.53	141.08	-0.21%	203,146
Jul 17, 2026	141.52	142.56	141.50	141.82	141.38	-0.94%	1,456,841