TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
69.79
+0.32 (0.47%)
Dec 20, 2024, 3:59 PM EST - Market closed
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 69.00 | 70.65 | 68.98 | 69.79 | 69.79 | 0.47% | 30,381 |
| Dec 19, 2024 | 70.40 | 70.64 | 69.21 | 69.47 | 69.47 | 0.15% | 42,321 |
| Dec 18, 2024 | 73.08 | 73.21 | 69.14 | 69.36 | 69.36 | -4.80% | 40,423 |
| Dec 17, 2024 | 73.61 | 73.61 | 72.70 | 72.86 | 72.86 | -0.99% | 36,013 |
| Dec 16, 2024 | 73.36 | 74.06 | 73.36 | 73.59 | 73.59 | 0.04% | 44,715 |
| Dec 13, 2024 | 73.89 | 73.95 | 73.07 | 73.56 | 73.56 | -0.78% | 23,675 |
| Dec 12, 2024 | 74.73 | 74.87 | 74.00 | 74.14 | 74.14 | -1.20% | 46,472 |
| Dec 11, 2024 | 74.93 | 75.32 | 74.76 | 75.04 | 75.04 | 0.72% | 110,341 |
| Dec 10, 2024 | 74.62 | 75.14 | 74.18 | 74.50 | 74.50 | -0.28% | 79,402 |
| Dec 9, 2024 | 75.46 | 75.78 | 74.70 | 74.71 | 74.71 | -0.62% | 50,563 |
| Dec 6, 2024 | 75.16 | 75.31 | 74.85 | 75.18 | 75.18 | 0.26% | 21,230 |
| Dec 5, 2024 | 75.81 | 75.81 | 74.98 | 74.98 | 74.98 | -1.32% | 23,816 |
| Dec 4, 2024 | 75.76 | 75.98 | 75.45 | 75.98 | 75.98 | 0.59% | 13,164 |
| Dec 3, 2024 | 76.12 | 76.12 | 75.35 | 75.54 | 75.54 | -0.84% | 17,559 |
| Dec 2, 2024 | 75.66 | 76.40 | 75.47 | 76.18 | 76.18 | 0.44% | 24,820 |
| Nov 29, 2024 | 75.99 | 76.09 | 75.74 | 75.85 | 75.85 | 0.24% | 12,594 |
| Nov 27, 2024 | 76.23 | 76.50 | 75.61 | 75.66 | 75.66 | -0.06% | 16,854 |
| Nov 26, 2024 | 76.06 | 76.06 | 75.46 | 75.71 | 75.71 | -0.67% | 25,216 |
| Nov 25, 2024 | 75.97 | 77.00 | 75.97 | 76.22 | 76.22 | 1.48% | 42,979 |
| Nov 22, 2024 | 74.13 | 75.13 | 74.13 | 75.11 | 75.11 | 1.74% | 19,275 |
| Nov 21, 2024 | 72.79 | 74.02 | 72.79 | 73.82 | 73.82 | 1.87% | 39,756 |
| Nov 20, 2024 | 72.33 | 72.47 | 71.77 | 72.47 | 72.47 | -0.08% | 15,836 |
| Nov 19, 2024 | 71.29 | 72.54 | 71.29 | 72.53 | 72.53 | 0.62% | 31,770 |
| Nov 18, 2024 | 72.24 | 72.69 | 71.89 | 72.08 | 72.08 | 0.15% | 72,381 |
| Nov 15, 2024 | 72.91 | 72.91 | 71.77 | 71.97 | 71.97 | -1.30% | 21,241 |
| Nov 14, 2024 | 74.13 | 74.13 | 72.81 | 72.91 | 72.91 | -1.51% | 49,455 |
| Nov 13, 2024 | 75.12 | 75.45 | 74.03 | 74.03 | 74.03 | -0.88% | 28,144 |
| Nov 12, 2024 | 75.53 | 76.05 | 74.60 | 74.69 | 74.69 | -1.67% | 37,146 |
| Nov 11, 2024 | 75.53 | 76.13 | 75.40 | 75.96 | 75.96 | 1.64% | 16,864 |
| Nov 8, 2024 | 74.12 | 74.73 | 74.12 | 74.73 | 74.73 | 0.82% | 18,545 |
| Nov 7, 2024 | 74.56 | 74.86 | 74.12 | 74.13 | 74.13 | -0.46% | 22,252 |
| Nov 6, 2024 | 73.20 | 74.63 | 72.98 | 74.47 | 74.47 | 6.34% | 35,779 |
| Nov 5, 2024 | 69.23 | 70.03 | 69.16 | 70.03 | 70.03 | 1.98% | 33,737 |
| Nov 4, 2024 | 68.47 | 69.19 | 68.47 | 68.67 | 68.67 | 0.35% | 39,284 |
| Nov 1, 2024 | 68.72 | 69.03 | 68.24 | 68.43 | 68.43 | 0.29% | 15,421 |
| Oct 31, 2024 | 69.19 | 69.24 | 68.23 | 68.23 | 68.23 | -1.42% | 41,181 |
| Oct 30, 2024 | 69.36 | 69.98 | 69.21 | 69.21 | 69.21 | 0.10% | 17,153 |
| Oct 29, 2024 | 68.55 | 69.15 | 68.55 | 69.15 | 69.15 | -0.22% | 12,949 |
| Oct 28, 2024 | 68.64 | 69.36 | 68.64 | 69.30 | 69.30 | 1.49% | 9,658 |
| Oct 25, 2024 | 68.73 | 68.73 | 68.13 | 68.28 | 68.28 | -0.07% | 6,873 |
| Oct 24, 2024 | 68.72 | 68.74 | 68.01 | 68.33 | 68.33 | -0.20% | 12,956 |
| Oct 23, 2024 | 68.66 | 68.66 | 68.00 | 68.47 | 68.47 | -0.48% | 26,674 |
| Oct 22, 2024 | 68.89 | 69.06 | 68.75 | 68.80 | 68.80 | -0.55% | 19,995 |
| Oct 21, 2024 | 70.39 | 70.39 | 69.13 | 69.18 | 69.18 | -1.62% | 11,393 |
| Oct 18, 2024 | 70.88 | 70.88 | 70.32 | 70.32 | 70.32 | -0.58% | 13,072 |
| Oct 17, 2024 | 70.71 | 70.79 | 70.32 | 70.73 | 70.73 | -0.16% | 19,120 |
| Oct 16, 2024 | 70.19 | 70.88 | 70.19 | 70.84 | 70.84 | 1.47% | 7,690 |
| Oct 15, 2024 | 69.44 | 70.56 | 69.44 | 69.81 | 69.81 | 0.23% | 9,978 |
| Oct 14, 2024 | 69.11 | 69.65 | 69.09 | 69.65 | 69.65 | 0.58% | 9,083 |
| Oct 11, 2024 | 67.84 | 69.25 | 67.84 | 69.25 | 69.25 | 2.15% | 17,201 |
| Oct 10, 2024 | 67.61 | 67.83 | 67.18 | 67.79 | 67.79 | -0.59% | 14,044 |
| Oct 9, 2024 | 67.95 | 68.67 | 67.95 | 68.19 | 68.19 | 0.25% | 11,317 |
| Oct 8, 2024 | 68.02 | 68.32 | 68.00 | 68.02 | 68.02 | 0.03% | 22,748 |
| Oct 7, 2024 | 68.37 | 68.37 | 67.59 | 68.00 | 68.00 | -0.95% | 17,720 |
| Oct 4, 2024 | 68.60 | 68.73 | 68.10 | 68.65 | 68.65 | 1.57% | 17,221 |
| Oct 3, 2024 | 67.68 | 67.96 | 67.33 | 67.59 | 67.59 | -0.74% | 30,094 |
| Oct 2, 2024 | 67.92 | 68.57 | 67.92 | 68.09 | 68.09 | -0.25% | 71,911 |
| Oct 1, 2024 | 69.11 | 69.11 | 67.92 | 68.26 | 68.26 | -1.57% | 16,383 |
| Sep 30, 2024 | 68.64 | 69.38 | 68.63 | 69.35 | 69.35 | 0.50% | 21,893 |
| Sep 27, 2024 | 69.08 | 69.70 | 68.82 | 69.00 | 69.00 | 0.56% | 36,083 |
| Sep 26, 2024 | 68.83 | 69.16 | 68.53 | 68.62 | 68.62 | 0.75% | 11,639 |
| Sep 25, 2024 | 68.69 | 68.70 | 68.08 | 68.11 | 68.11 | -1.23% | 11,423 |
| Sep 24, 2024 | 69.12 | 69.15 | 68.58 | 68.96 | 68.96 | -0.15% | 11,714 |
| Sep 23, 2024 | 69.48 | 69.52 | 68.81 | 69.06 | 68.94 | -0.44% | 18,404 |
| Sep 20, 2024 | 69.96 | 69.96 | 69.36 | 69.36 | 69.25 | -1.22% | 11,732 |
| Sep 19, 2024 | 70.33 | 70.33 | 69.47 | 70.22 | 70.10 | 2.36% | 16,500 |
| Sep 18, 2024 | 68.72 | 70.40 | 68.43 | 68.60 | 68.48 | 0.03% | 15,463 |
| Sep 17, 2024 | 68.49 | 69.26 | 68.39 | 68.58 | 68.46 | 0.87% | 8,730 |
| Sep 16, 2024 | 67.89 | 68.09 | 67.55 | 67.99 | 67.88 | 0.53% | 9,796 |
| Sep 13, 2024 | 66.61 | 67.74 | 66.61 | 67.63 | 67.52 | 2.58% | 17,953 |
| Sep 12, 2024 | 65.42 | 66.34 | 65.07 | 65.93 | 65.82 | 1.16% | 6,049 |
| Sep 11, 2024 | 64.46 | 65.21 | 63.69 | 65.17 | 65.06 | 0.21% | 12,283 |
| Sep 10, 2024 | 65.02 | 65.06 | 64.40 | 65.04 | 64.93 | -0.04% | 15,168 |
| Sep 9, 2024 | 64.94 | 65.68 | 64.94 | 65.07 | 64.96 | 0.07% | 12,284 |
| Sep 6, 2024 | 66.25 | 66.43 | 64.86 | 65.02 | 64.91 | -1.71% | 12,605 |
| Sep 5, 2024 | 66.73 | 66.74 | 66.00 | 66.15 | 66.04 | -0.96% | 17,368 |
| Sep 4, 2024 | 66.57 | 67.22 | 66.44 | 66.79 | 66.68 | -0.22% | 11,932 |
| Sep 3, 2024 | 68.70 | 68.70 | 66.83 | 66.94 | 66.83 | -3.17% | 11,564 |
| Aug 30, 2024 | 69.08 | 69.13 | 68.20 | 69.13 | 69.01 | 0.68% | 18,476 |
| Aug 29, 2024 | 68.43 | 69.11 | 68.17 | 68.66 | 68.54 | 0.93% | 12,434 |
| Aug 28, 2024 | 68.15 | 68.62 | 67.75 | 68.03 | 67.92 | -0.56% | 11,231 |
| Aug 27, 2024 | 68.47 | 68.70 | 68.23 | 68.41 | 68.30 | -0.80% | 20,892 |
| Aug 26, 2024 | 69.48 | 69.52 | 68.91 | 68.96 | 68.85 | 0.06% | 15,076 |
| Aug 23, 2024 | 67.24 | 69.11 | 67.24 | 68.92 | 68.81 | 3.39% | 13,951 |
| Aug 22, 2024 | 67.43 | 67.43 | 66.67 | 66.67 | 66.55 | -1.00% | 19,367 |
| Aug 21, 2024 | 67.03 | 67.38 | 66.61 | 67.34 | 67.22 | 1.24% | 10,160 |
| Aug 20, 2024 | 67.25 | 67.25 | 66.32 | 66.51 | 66.40 | -1.36% | 14,035 |
| Aug 19, 2024 | 66.59 | 67.43 | 66.59 | 67.43 | 67.32 | 1.34% | 16,349 |
| Aug 16, 2024 | 66.22 | 66.89 | 66.22 | 66.54 | 66.42 | 0.36% | 17,034 |
| Aug 15, 2024 | 66.02 | 66.71 | 65.81 | 66.30 | 66.19 | 2.40% | 17,257 |
| Aug 14, 2024 | 65.40 | 65.40 | 64.45 | 64.75 | 64.64 | -0.53% | 28,172 |
| Aug 13, 2024 | 64.57 | 65.09 | 64.24 | 65.09 | 64.98 | 1.96% | 16,590 |
| Aug 12, 2024 | 64.48 | 64.48 | 63.80 | 63.84 | 63.73 | -1.16% | 18,720 |
| Aug 9, 2024 | 64.82 | 64.82 | 64.18 | 64.59 | 64.48 | -0.29% | 34,830 |
| Aug 8, 2024 | 63.92 | 64.79 | 63.92 | 64.78 | 64.67 | 2.29% | 36,030 |
| Aug 7, 2024 | 65.27 | 65.27 | 63.21 | 63.33 | 63.22 | -1.52% | 28,320 |
| Aug 6, 2024 | 63.85 | 64.86 | 63.34 | 64.31 | 64.20 | 1.13% | 13,583 |
| Aug 5, 2024 | 62.12 | 64.24 | 61.88 | 63.59 | 63.48 | -3.26% | 23,005 |
| Aug 2, 2024 | 66.13 | 66.13 | 65.20 | 65.74 | 65.62 | -3.53% | 36,432 |
| Aug 1, 2024 | 70.59 | 70.60 | 67.64 | 68.14 | 68.03 | -3.38% | 33,349 |