TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
75.02
+0.19 (0.25%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.96 | 76.21 | 74.53 | 75.02 | 75.02 | 0.25% | 31,352 |
| Sep 16, 2025 | 75.02 | 75.05 | 74.42 | 74.83 | 74.83 | -0.20% | 37,699 |
| Sep 15, 2025 | 75.12 | 75.35 | 74.92 | 74.98 | 74.98 | 0.29% | 26,136 |
| Sep 12, 2025 | 75.65 | 75.65 | 74.76 | 74.76 | 74.76 | -1.24% | 38,313 |
| Sep 11, 2025 | 74.46 | 75.72 | 74.46 | 75.70 | 75.70 | 1.93% | 299,562 |
| Sep 10, 2025 | 74.70 | 74.79 | 74.00 | 74.27 | 74.27 | -0.09% | 24,939 |
| Sep 9, 2025 | 74.65 | 74.78 | 74.26 | 74.34 | 74.34 | -0.90% | 22,691 |
| Sep 8, 2025 | 74.64 | 75.13 | 74.50 | 75.01 | 75.01 | 0.18% | 21,479 |
| Sep 5, 2025 | 75.14 | 75.28 | 74.21 | 74.88 | 74.88 | 0.28% | 41,238 |
| Sep 4, 2025 | 73.64 | 74.67 | 73.64 | 74.67 | 74.67 | 1.33% | 73,602 |
| Sep 3, 2025 | 73.72 | 74.10 | 73.29 | 73.69 | 73.69 | -0.07% | 24,100 |
| Sep 2, 2025 | 73.26 | 73.91 | 73.22 | 73.74 | 73.74 | -0.74% | 32,909 |
| Aug 29, 2025 | 74.71 | 74.71 | 74.11 | 74.29 | 74.29 | -0.40% | 49,234 |
| Aug 28, 2025 | 74.66 | 74.74 | 74.35 | 74.59 | 74.59 | -0.04% | 29,491 |
| Aug 27, 2025 | 73.95 | 74.64 | 73.95 | 74.62 | 74.62 | 0.65% | 25,350 |
| Aug 26, 2025 | 73.82 | 74.22 | 73.82 | 74.14 | 74.14 | 0.71% | 137,500 |
| Aug 25, 2025 | 73.98 | 74.20 | 73.57 | 73.62 | 73.62 | -0.74% | 28,651 |
| Aug 22, 2025 | 71.83 | 74.40 | 71.83 | 74.17 | 74.17 | 3.72% | 50,099 |
| Aug 21, 2025 | 71.06 | 71.58 | 71.06 | 71.51 | 71.51 | 0.24% | 14,126 |
| Aug 20, 2025 | 71.71 | 71.71 | 70.94 | 71.34 | 71.34 | -0.35% | 18,232 |
| Aug 19, 2025 | 71.92 | 72.25 | 71.45 | 71.59 | 71.59 | -0.46% | 37,955 |
| Aug 18, 2025 | 71.68 | 72.03 | 71.68 | 71.92 | 71.92 | 0.36% | 60,505 |
| Aug 15, 2025 | 72.21 | 72.21 | 71.25 | 71.66 | 71.66 | -0.43% | 22,530 |
| Aug 14, 2025 | 72.05 | 72.17 | 71.54 | 71.97 | 71.97 | -1.37% | 16,893 |
| Aug 13, 2025 | 72.07 | 73.12 | 72.07 | 72.97 | 72.97 | 1.80% | 17,217 |
| Aug 12, 2025 | 69.94 | 71.68 | 69.94 | 71.68 | 71.68 | 3.20% | 14,394 |
| Aug 11, 2025 | 69.61 | 69.72 | 69.32 | 69.46 | 69.46 | 0.15% | 19,792 |
| Aug 8, 2025 | 69.62 | 69.69 | 69.19 | 69.35 | 69.35 | 0.47% | 14,222 |
| Aug 7, 2025 | 70.03 | 70.03 | 68.85 | 69.03 | 69.03 | -0.43% | 15,084 |
| Aug 6, 2025 | 69.49 | 69.49 | 69.06 | 69.33 | 69.33 | 0.07% | 14,268 |
| Aug 5, 2025 | 69.46 | 69.48 | 68.58 | 69.28 | 69.28 | 0.50% | 25,551 |
| Aug 4, 2025 | 68.28 | 68.96 | 68.07 | 68.94 | 68.94 | 2.10% | 21,100 |
| Aug 1, 2025 | 67.84 | 67.84 | 66.81 | 67.52 | 67.52 | -1.89% | 17,623 |
| Jul 31, 2025 | 69.02 | 69.50 | 68.78 | 68.82 | 68.82 | -0.92% | 9,561 |
| Jul 30, 2025 | 70.00 | 70.50 | 69.09 | 69.46 | 69.46 | -0.44% | 13,994 |
| Jul 29, 2025 | 70.24 | 70.45 | 69.70 | 69.77 | 69.77 | -0.63% | 9,206 |
| Jul 28, 2025 | 70.53 | 70.53 | 70.02 | 70.21 | 70.21 | -0.01% | 11,257 |
| Jul 25, 2025 | 70.09 | 70.23 | 69.82 | 70.22 | 70.22 | 0.21% | 10,840 |
| Jul 24, 2025 | 70.65 | 70.65 | 69.99 | 70.07 | 70.07 | -1.42% | 11,124 |
| Jul 23, 2025 | 70.43 | 71.08 | 70.35 | 71.08 | 71.08 | 1.63% | 17,763 |
| Jul 22, 2025 | 69.25 | 70.09 | 69.25 | 69.94 | 69.94 | 1.01% | 12,650 |
| Jul 21, 2025 | 69.98 | 70.04 | 69.19 | 69.24 | 69.24 | -0.37% | 17,146 |
| Jul 18, 2025 | 70.47 | 70.47 | 69.41 | 69.50 | 69.50 | -0.61% | 13,526 |
| Jul 17, 2025 | 69.17 | 70.01 | 69.17 | 69.93 | 69.93 | 1.14% | 21,256 |
| Jul 16, 2025 | 68.90 | 69.23 | 68.42 | 69.14 | 69.14 | 0.92% | 14,896 |
| Jul 15, 2025 | 70.40 | 70.40 | 68.51 | 68.51 | 68.51 | -2.31% | 16,647 |
| Jul 14, 2025 | 69.53 | 70.13 | 69.53 | 70.13 | 70.13 | 0.83% | 14,262 |
| Jul 11, 2025 | 70.28 | 70.28 | 69.55 | 69.55 | 69.55 | -1.67% | 14,662 |
| Jul 10, 2025 | 70.52 | 71.07 | 70.24 | 70.74 | 70.74 | 0.34% | 11,058 |
| Jul 9, 2025 | 70.41 | 70.50 | 69.85 | 70.50 | 70.50 | 0.68% | 13,407 |