TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
64.06
+1.28 (2.04%)
At close: May 8, 2025, 4:00 PM
64.06
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 63.55 | 64.54 | 63.08 | 64.06 | 64.06 | 2.04% | 23,979 |
| May 7, 2025 | 62.93 | 62.97 | 62.36 | 62.78 | 62.78 | 0.29% | 17,054 |
| May 6, 2025 | 62.48 | 62.95 | 62.12 | 62.60 | 62.60 | -0.86% | 18,545 |
| May 5, 2025 | 62.92 | 63.56 | 62.87 | 63.14 | 63.14 | -0.43% | 32,599 |
| May 2, 2025 | 62.81 | 63.62 | 62.68 | 63.41 | 63.41 | 2.32% | 22,411 |
| May 1, 2025 | 61.59 | 62.39 | 61.59 | 61.97 | 61.97 | 0.81% | 9,979 |
| Apr 30, 2025 | 61.02 | 61.63 | 60.53 | 61.47 | 61.47 | -0.79% | 51,752 |
| Apr 29, 2025 | 61.36 | 62.23 | 61.11 | 61.96 | 61.96 | 0.46% | 12,788 |
| Apr 28, 2025 | 61.59 | 61.86 | 60.92 | 61.68 | 61.68 | 0.49% | 19,079 |
| Apr 25, 2025 | 61.02 | 61.38 | 60.67 | 61.38 | 61.38 | -0.10% | 19,231 |
| Apr 24, 2025 | 60.37 | 61.44 | 60.37 | 61.44 | 61.44 | 2.01% | 14,517 |
| Apr 23, 2025 | 60.96 | 61.68 | 60.14 | 60.23 | 60.23 | 1.57% | 32,167 |
| Apr 22, 2025 | 58.70 | 59.49 | 58.39 | 59.30 | 59.30 | 2.68% | 49,154 |
| Apr 21, 2025 | 58.58 | 58.58 | 57.26 | 57.75 | 57.75 | -2.18% | 26,240 |
| Apr 17, 2025 | 58.86 | 59.39 | 58.66 | 59.04 | 59.04 | 0.61% | 164,500 |
| Apr 16, 2025 | 58.85 | 59.26 | 58.05 | 58.68 | 58.68 | -0.96% | 29,497 |
| Apr 15, 2025 | 59.13 | 59.98 | 59.03 | 59.25 | 59.25 | -0.02% | 24,803 |
| Apr 14, 2025 | 59.70 | 59.70 | 58.13 | 59.26 | 59.26 | 1.02% | 39,530 |
| Apr 11, 2025 | 57.73 | 58.71 | 56.92 | 58.66 | 58.66 | 0.83% | 67,636 |
| Apr 10, 2025 | 58.96 | 58.96 | 56.64 | 58.18 | 58.18 | -3.45% | 128,766 |
| Apr 9, 2025 | 55.17 | 60.75 | 54.91 | 60.26 | 60.26 | 7.88% | 124,520 |
| Apr 8, 2025 | 59.62 | 59.62 | 55.22 | 55.86 | 55.86 | -2.39% | 49,611 |
| Apr 7, 2025 | 55.87 | 59.83 | 55.04 | 57.23 | 57.23 | -1.38% | 97,576 |
| Apr 4, 2025 | 57.89 | 58.54 | 56.83 | 58.03 | 58.03 | -3.80% | 114,006 |
| Apr 3, 2025 | 61.19 | 61.89 | 60.07 | 60.32 | 60.32 | -6.31% | 57,400 |
| Apr 2, 2025 | 63.19 | 64.39 | 63.07 | 64.38 | 64.38 | 1.42% | 30,176 |
| 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 |