TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
63.48
+0.05 (0.08%)
Apr 1, 2025, 4:00 PM EDT - Market closed
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 63.25 | 63.78 | 62.59 | 63.48 | 63.48 | 0.08% | 23,033 |
| Mar 31, 2025 | 62.62 | 63.64 | 62.15 | 63.43 | 63.43 | 0.27% | 36,577 |
| Mar 28, 2025 | 64.54 | 64.54 | 62.87 | 63.26 | 63.26 | -2.10% | 22,126 |
| Mar 27, 2025 | 64.90 | 65.04 | 64.31 | 64.62 | 64.62 | -0.23% | 27,068 |
| Mar 26, 2025 | 65.52 | 65.60 | 64.51 | 64.77 | 64.77 | -1.05% | 30,515 |
| Mar 25, 2025 | 65.90 | 65.90 | 65.39 | 65.46 | 65.46 | -0.74% | 37,996 |
| Mar 24, 2025 | 65.25 | 66.01 | 65.25 | 65.95 | 65.77 | 2.52% | 22,944 |
| Mar 21, 2025 | 64.31 | 64.54 | 63.77 | 64.33 | 64.16 | -0.66% | 17,557 |
| Mar 20, 2025 | 64.57 | 65.38 | 64.57 | 64.76 | 64.59 | -0.63% | 22,960 |
| Mar 19, 2025 | 64.32 | 65.40 | 64.32 | 65.17 | 65.00 | 1.70% | 44,939 |
| Mar 18, 2025 | 64.02 | 64.21 | 63.87 | 64.08 | 63.91 | -0.65% | 95,611 |
| Mar 17, 2025 | 64.14 | 64.73 | 63.94 | 64.50 | 64.33 | 1.15% | 29,789 |
| Mar 14, 2025 | 63.09 | 63.77 | 62.87 | 63.77 | 63.60 | 2.39% | 25,477 |
| Mar 13, 2025 | 63.40 | 63.40 | 61.97 | 62.28 | 62.11 | -1.75% | 39,707 |
| Mar 12, 2025 | 64.11 | 64.11 | 62.94 | 63.39 | 63.22 | 0.21% | 30,653 |
| Mar 11, 2025 | 63.37 | 64.02 | 62.76 | 63.26 | 63.09 | -0.17% | 58,509 |
| Mar 10, 2025 | 63.95 | 64.49 | 62.85 | 63.37 | 63.20 | -2.49% | 38,525 |
| Mar 7, 2025 | 64.59 | 65.15 | 63.61 | 64.99 | 64.81 | 0.36% | 37,001 |
| Mar 6, 2025 | 64.70 | 66.04 | 64.24 | 64.75 | 64.58 | -1.40% | 29,940 |
| Mar 5, 2025 | 64.99 | 65.73 | 64.62 | 65.67 | 65.49 | 0.78% | 33,708 |
| Mar 4, 2025 | 65.01 | 65.76 | 64.23 | 65.16 | 64.99 | -1.16% | 42,399 |
| Mar 3, 2025 | 68.00 | 68.00 | 65.60 | 65.93 | 65.75 | -2.46% | 25,399 |
| Feb 28, 2025 | 66.70 | 67.60 | 66.70 | 67.60 | 67.42 | 0.96% | 21,563 |
| Feb 27, 2025 | 68.00 | 68.02 | 66.89 | 66.95 | 66.77 | -1.40% | 17,158 |
| Feb 26, 2025 | 68.07 | 68.73 | 67.69 | 67.90 | 67.72 | 0.18% | 16,070 |
| Feb 25, 2025 | 67.92 | 68.20 | 67.18 | 67.78 | 67.60 | -0.10% | 33,627 |
| Feb 24, 2025 | 67.89 | 68.54 | 67.53 | 67.85 | 67.66 | -0.64% | 51,026 |
| Feb 21, 2025 | 70.16 | 70.16 | 68.25 | 68.28 | 68.10 | -2.57% | 63,984 |
| Feb 20, 2025 | 70.70 | 70.70 | 69.88 | 70.08 | 69.89 | -1.30% | 41,723 |
| Feb 19, 2025 | 70.82 | 71.22 | 70.76 | 71.00 | 70.82 | -0.42% | 18,771 |
| Feb 18, 2025 | 71.40 | 71.41 | 70.94 | 71.30 | 71.11 | 0.45% | 23,247 |
| Feb 14, 2025 | 71.34 | 71.63 | 70.82 | 70.98 | 70.79 | -0.14% | 18,555 |
| Feb 13, 2025 | 70.46 | 71.16 | 70.43 | 71.08 | 70.89 | 1.37% | 14,534 |
| Feb 12, 2025 | 69.81 | 70.43 | 69.73 | 70.12 | 69.93 | -1.04% | 15,415 |
| Feb 11, 2025 | 70.63 | 71.02 | 70.48 | 70.86 | 70.67 | -0.25% | 309,456 |
| Feb 10, 2025 | 71.29 | 71.29 | 70.77 | 71.04 | 70.85 | 0.58% | 18,788 |
| Feb 7, 2025 | 71.71 | 71.71 | 70.63 | 70.63 | 70.44 | -1.16% | 40,142 |
| Feb 6, 2025 | 71.78 | 71.91 | 71.21 | 71.46 | 71.27 | -0.29% | 14,318 |
| Feb 5, 2025 | 71.24 | 71.67 | 71.23 | 71.67 | 71.48 | 1.01% | 10,920 |
| Feb 4, 2025 | 69.87 | 70.95 | 69.78 | 70.95 | 70.76 | 1.50% | 13,967 |
| Feb 3, 2025 | 69.40 | 73.84 | 69.11 | 69.90 | 69.72 | -1.48% | 24,933 |
| Jan 31, 2025 | 71.63 | 72.03 | 70.65 | 70.95 | 70.76 | -1.06% | 11,700 |
| Jan 30, 2025 | 71.63 | 72.07 | 71.36 | 71.71 | 71.52 | 0.87% | 9,307 |
| Jan 29, 2025 | 71.34 | 71.47 | 70.53 | 71.09 | 70.90 | -0.24% | 15,410 |
| Jan 28, 2025 | 70.90 | 71.45 | 70.83 | 71.26 | 71.07 | 0.43% | 14,628 |
| Jan 27, 2025 | 70.58 | 71.73 | 70.58 | 70.96 | 70.77 | -0.68% | 21,117 |
| Jan 24, 2025 | 71.29 | 71.68 | 71.18 | 71.44 | 71.25 | -0.11% | 106,685 |
| Jan 23, 2025 | 71.07 | 71.70 | 70.95 | 71.52 | 71.33 | 0.17% | 23,206 |
| Jan 22, 2025 | 71.79 | 71.79 | 71.30 | 71.40 | 71.21 | -0.72% | 14,234 |
| Jan 21, 2025 | 71.11 | 71.92 | 71.11 | 71.92 | 71.73 | 1.90% | 15,779 |