TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
76.35
-0.79 (-1.02%)
At close: Dec 17, 2025, 4:00 PM EST
76.35
0.00 (0.00%)
After-hours: Dec 17, 2025, 8:00 PM EST
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 77.23 | 77.80 | 76.30 | 76.35 | 76.35 | -1.02% | 27,189 |
| Dec 16, 2025 | 77.02 | 77.40 | 76.71 | 77.14 | 77.14 | -0.15% | 12,784 |
| Dec 15, 2025 | 78.29 | 78.29 | 77.26 | 77.26 | 77.26 | -0.54% | 20,721 |
| Dec 12, 2025 | 78.68 | 78.68 | 77.65 | 77.68 | 77.68 | -1.26% | 24,825 |
| Dec 11, 2025 | 77.60 | 78.74 | 77.60 | 78.67 | 78.67 | 1.15% | 59,174 |
| Dec 10, 2025 | 76.39 | 78.14 | 76.39 | 77.78 | 77.78 | 1.54% | 39,990 |
| Dec 9, 2025 | 76.06 | 76.86 | 76.06 | 76.60 | 76.60 | 0.56% | 30,621 |
| Dec 8, 2025 | 76.73 | 76.73 | 76.13 | 76.17 | 76.17 | -0.20% | 17,903 |
| Dec 5, 2025 | 76.57 | 76.74 | 76.14 | 76.32 | 76.32 | -0.16% | 11,357 |
| Dec 4, 2025 | 76.10 | 76.83 | 75.85 | 76.44 | 76.44 | 0.35% | 23,300 |
| Dec 3, 2025 | 75.11 | 76.19 | 75.11 | 76.17 | 76.17 | 1.74% | 18,633 |
| Dec 2, 2025 | 75.22 | 75.26 | 74.87 | 74.87 | 74.87 | -0.03% | 14,659 |
| Dec 1, 2025 | 74.73 | 75.47 | 74.73 | 74.89 | 74.89 | -1.02% | 21,878 |
| Nov 28, 2025 | 75.75 | 75.75 | 75.36 | 75.67 | 75.67 | 0.32% | 16,673 |
| Nov 26, 2025 | 75.06 | 75.87 | 75.01 | 75.43 | 75.43 | 0.61% | 22,321 |
| Nov 25, 2025 | 73.52 | 75.16 | 73.52 | 74.97 | 74.97 | 2.26% | 33,296 |
| Nov 24, 2025 | 72.57 | 73.44 | 72.46 | 73.31 | 73.31 | 1.61% | 16,958 |
| Nov 21, 2025 | 70.73 | 72.72 | 70.60 | 72.15 | 72.15 | 2.76% | 149,956 |
| Nov 20, 2025 | 72.41 | 72.77 | 70.21 | 70.21 | 70.21 | -1.40% | 27,639 |
| Nov 19, 2025 | 71.37 | 72.05 | 71.00 | 71.21 | 71.21 | -0.07% | 24,431 |
| Nov 18, 2025 | 70.63 | 71.65 | 70.63 | 71.26 | 71.26 | 0.28% | 43,013 |
| Nov 17, 2025 | 72.47 | 72.67 | 70.97 | 71.06 | 71.06 | -2.13% | 30,230 |
| Nov 14, 2025 | 71.63 | 72.94 | 71.63 | 72.61 | 72.61 | -0.16% | 23,086 |
| Nov 13, 2025 | 74.03 | 74.12 | 72.48 | 72.73 | 72.73 | -2.39% | 35,120 |
| Nov 12, 2025 | 74.71 | 75.15 | 74.50 | 74.51 | 74.51 | -0.01% | 18,821 |
| Nov 11, 2025 | 74.35 | 74.60 | 74.11 | 74.52 | 74.52 | 0.38% | 22,481 |
| Nov 10, 2025 | 74.50 | 74.63 | 73.75 | 74.24 | 74.24 | 0.80% | 31,951 |
| Nov 7, 2025 | 72.58 | 73.65 | 72.37 | 73.65 | 73.65 | 0.64% | 38,825 |
| Nov 6, 2025 | 74.52 | 74.52 | 73.18 | 73.18 | 73.18 | -1.98% | 20,272 |
| Nov 5, 2025 | 73.66 | 74.81 | 73.66 | 74.66 | 74.66 | 1.86% | 15,970 |
| Nov 4, 2025 | 73.44 | 74.14 | 73.30 | 73.30 | 73.30 | -1.72% | 32,242 |
| Nov 3, 2025 | 74.25 | 74.67 | 73.70 | 74.58 | 74.58 | -0.11% | 53,571 |
| Oct 31, 2025 | 74.46 | 74.73 | 74.02 | 74.66 | 74.66 | 0.44% | 24,892 |
| Oct 30, 2025 | 74.38 | 75.26 | 74.33 | 74.33 | 74.33 | -0.77% | 23,742 |
| Oct 29, 2025 | 75.40 | 76.23 | 74.48 | 74.91 | 74.91 | -1.23% | 41,244 |
| Oct 28, 2025 | 75.85 | 76.46 | 75.71 | 75.84 | 75.84 | -0.58% | 22,965 |
| Oct 27, 2025 | 76.81 | 76.89 | 76.16 | 76.29 | 76.28 | -0.02% | 29,577 |
| Oct 24, 2025 | 76.43 | 76.68 | 76.30 | 76.30 | 76.30 | 1.15% | 21,998 |
| Oct 23, 2025 | 74.93 | 75.65 | 74.74 | 75.43 | 75.43 | 1.11% | 14,457 |
| Oct 22, 2025 | 75.23 | 75.38 | 73.90 | 74.60 | 74.60 | -1.19% | 21,818 |
| Oct 21, 2025 | 75.05 | 75.66 | 74.81 | 75.50 | 75.50 | 0.16% | 24,892 |
| Oct 20, 2025 | 74.85 | 75.39 | 74.82 | 75.38 | 75.38 | 1.81% | 25,678 |
| Oct 17, 2025 | 73.85 | 74.40 | 73.57 | 74.04 | 74.04 | -0.41% | 25,888 |
| Oct 16, 2025 | 76.15 | 76.15 | 74.15 | 74.35 | 74.35 | -1.96% | 14,887 |
| Oct 15, 2025 | 76.12 | 76.53 | 75.31 | 75.83 | 75.83 | 0.54% | 15,121 |
| Oct 14, 2025 | 73.24 | 75.80 | 73.18 | 75.43 | 75.43 | 1.56% | 17,038 |
| Oct 13, 2025 | 73.79 | 74.35 | 73.53 | 74.27 | 74.27 | 2.55% | 25,537 |
| Oct 10, 2025 | 75.03 | 75.15 | 72.42 | 72.42 | 72.42 | -3.31% | 33,432 |
| Oct 9, 2025 | 75.43 | 75.43 | 74.62 | 74.90 | 74.90 | -0.74% | 26,281 |
| Oct 8, 2025 | 75.20 | 75.47 | 74.73 | 75.46 | 75.45 | 0.89% | 18,305 |