TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
75.48
+0.51 (0.68%)
Nov 26, 2025, 11:43 AM EST - Market open
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 75.61 | 75.83 | 74.66 | 74.79 | 74.79 | -1.24% | 31,931 |
| Oct 6, 2025 | 76.17 | 76.25 | 75.52 | 75.73 | 75.73 | 0.18% | 37,320 |
| Oct 3, 2025 | 75.62 | 76.42 | 75.57 | 75.59 | 75.59 | 0.59% | 33,687 |
| Oct 2, 2025 | 75.08 | 75.25 | 74.48 | 75.15 | 75.15 | 0.32% | 38,265 |
| Oct 1, 2025 | 74.47 | 75.10 | 74.47 | 74.91 | 74.91 | 0.03% | 23,499 |
| Sep 30, 2025 | 74.80 | 75.06 | 74.21 | 74.89 | 74.89 | -0.05% | 34,999 |
| Sep 29, 2025 | 75.60 | 75.60 | 74.70 | 74.93 | 74.93 | -0.27% | 28,935 |
| Sep 26, 2025 | 74.62 | 75.19 | 74.62 | 75.13 | 75.13 | 0.99% | 14,101 |
| Sep 25, 2025 | 74.24 | 74.61 | 74.02 | 74.39 | 74.39 | -0.85% | 40,619 |
| Sep 24, 2025 | 75.93 | 75.93 | 75.03 | 75.03 | 75.03 | -1.33% | 25,315 |
| Sep 23, 2025 | 76.85 | 77.21 | 76.03 | 76.04 | 75.77 | -0.58% | 62,128 |
| Sep 22, 2025 | 75.80 | 76.61 | 75.72 | 76.48 | 76.21 | 0.62% | 76,570 |
| Sep 19, 2025 | 77.03 | 77.03 | 76.01 | 76.01 | 75.74 | -0.96% | 59,545 |
| Sep 18, 2025 | 75.74 | 76.83 | 75.72 | 76.75 | 76.48 | 2.31% | 99,124 |
| Sep 17, 2025 | 74.96 | 76.21 | 74.53 | 75.02 | 74.75 | 0.25% | 31,352 |