TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
79.45
-0.33 (-0.42%)
Jan 27, 2026, 9:55 AM EST - Market open
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 79.99 | 80.28 | 79.52 | 79.78 | 79.78 | -0.16% | 25,029 |
| Jan 23, 2026 | 81.18 | 81.18 | 79.73 | 79.91 | 79.91 | -1.64% | 20,050 |
| Jan 22, 2026 | 81.35 | 81.91 | 81.21 | 81.24 | 81.24 | 0.66% | 20,047 |
| Jan 21, 2026 | 79.68 | 80.97 | 79.48 | 80.71 | 80.71 | 2.01% | 30,370 |
| Jan 20, 2026 | 78.61 | 79.72 | 78.61 | 79.12 | 79.12 | -1.16% | 48,131 |
| Jan 16, 2026 | 80.28 | 80.44 | 79.89 | 80.05 | 80.05 | -0.33% | 24,611 |
| Jan 15, 2026 | 79.75 | 80.70 | 79.73 | 80.31 | 80.31 | 1.16% | 42,858 |
| Jan 14, 2026 | 79.03 | 79.56 | 78.80 | 79.39 | 79.39 | 0.41% | 39,039 |
| Jan 13, 2026 | 79.43 | 79.43 | 78.98 | 79.07 | 79.07 | -0.28% | 18,242 |
| Jan 12, 2026 | 78.65 | 79.40 | 78.51 | 79.29 | 79.29 | 0.21% | 30,650 |
| Jan 9, 2026 | 79.08 | 79.51 | 78.39 | 79.13 | 79.13 | 0.45% | 28,622 |
| Jan 8, 2026 | 77.43 | 78.83 | 77.43 | 78.77 | 78.77 | 1.34% | 43,829 |
| Jan 7, 2026 | 78.28 | 78.28 | 77.54 | 77.73 | 77.73 | -0.50% | 45,141 |
| Jan 6, 2026 | 76.97 | 78.12 | 76.83 | 78.12 | 78.12 | 1.20% | 81,548 |
| Jan 5, 2026 | 76.06 | 77.48 | 76.06 | 77.20 | 77.20 | 1.81% | 27,923 |
| Jan 2, 2026 | 76.06 | 76.06 | 75.34 | 75.82 | 75.82 | 0.26% | 34,152 |
| Dec 31, 2025 | 76.20 | 76.20 | 75.57 | 75.63 | 75.63 | -0.70% | 19,072 |
| Dec 30, 2025 | 76.65 | 76.65 | 76.16 | 76.16 | 76.16 | -0.63% | 20,391 |
| Dec 29, 2025 | 76.76 | 77.04 | 76.53 | 76.64 | 76.64 | -0.60% | 26,696 |
| Dec 26, 2025 | 77.26 | 77.26 | 76.91 | 77.10 | 77.10 | -0.37% | 13,226 |
| Dec 24, 2025 | 77.18 | 77.45 | 77.05 | 77.39 | 77.39 | 0.34% | 11,625 |
| Dec 23, 2025 | 77.41 | 77.41 | 77.08 | 77.13 | 77.13 | -0.91% | 19,352 |
| Dec 22, 2025 | 77.48 | 78.35 | 77.48 | 77.84 | 77.59 | 0.90% | 48,333 |
| Dec 19, 2025 | 76.95 | 77.38 | 76.95 | 77.14 | 76.90 | 0.31% | 26,796 |
| Dec 18, 2025 | 77.23 | 77.58 | 76.81 | 76.91 | 76.66 | 0.73% | 28,222 |
| Dec 17, 2025 | 77.23 | 77.80 | 76.30 | 76.35 | 76.11 | -1.02% | 27,189 |
| Dec 16, 2025 | 77.02 | 77.40 | 76.71 | 77.14 | 76.89 | -0.15% | 12,784 |
| Dec 15, 2025 | 78.29 | 78.29 | 77.26 | 77.26 | 77.01 | -0.54% | 20,721 |
| Dec 12, 2025 | 78.68 | 78.68 | 77.65 | 77.68 | 77.43 | -1.26% | 24,825 |
| Dec 11, 2025 | 77.60 | 78.74 | 77.60 | 78.67 | 78.42 | 1.15% | 59,174 |
| Dec 10, 2025 | 76.39 | 78.14 | 76.39 | 77.78 | 77.53 | 1.54% | 39,990 |
| Dec 9, 2025 | 76.06 | 76.86 | 76.06 | 76.60 | 76.36 | 0.56% | 30,621 |
| Dec 8, 2025 | 76.73 | 76.73 | 76.13 | 76.17 | 75.93 | -0.20% | 17,903 |
| Dec 5, 2025 | 76.57 | 76.74 | 76.14 | 76.32 | 76.08 | -0.16% | 11,357 |
| Dec 4, 2025 | 76.10 | 76.83 | 75.85 | 76.44 | 76.20 | 0.35% | 23,300 |
| Dec 3, 2025 | 75.11 | 76.19 | 75.11 | 76.17 | 75.93 | 1.74% | 18,633 |
| Dec 2, 2025 | 75.22 | 75.26 | 74.87 | 74.87 | 74.63 | -0.03% | 14,659 |
| Dec 1, 2025 | 74.73 | 75.47 | 74.73 | 74.89 | 74.65 | -1.02% | 21,878 |
| Nov 28, 2025 | 75.75 | 75.75 | 75.36 | 75.67 | 75.42 | 0.32% | 16,673 |
| Nov 26, 2025 | 75.06 | 75.87 | 75.01 | 75.43 | 75.19 | 0.61% | 22,321 |
| Nov 25, 2025 | 73.52 | 75.16 | 73.52 | 74.97 | 74.73 | 2.26% | 33,296 |
| Nov 24, 2025 | 72.57 | 73.44 | 72.46 | 73.31 | 73.08 | 1.61% | 16,958 |
| Nov 21, 2025 | 70.73 | 72.72 | 70.60 | 72.15 | 71.92 | 2.76% | 149,956 |
| Nov 20, 2025 | 72.41 | 72.77 | 70.21 | 70.21 | 69.99 | -1.40% | 27,639 |
| Nov 19, 2025 | 71.37 | 72.05 | 71.00 | 71.21 | 70.98 | -0.07% | 24,431 |
| Nov 18, 2025 | 70.63 | 71.65 | 70.63 | 71.26 | 71.03 | 0.28% | 43,013 |
| Nov 17, 2025 | 72.47 | 72.67 | 70.97 | 71.06 | 70.84 | -2.13% | 30,230 |
| Nov 14, 2025 | 71.63 | 72.94 | 71.63 | 72.61 | 72.38 | -0.16% | 23,086 |
| Nov 13, 2025 | 74.03 | 74.12 | 72.48 | 72.73 | 72.50 | -2.39% | 35,120 |
| Nov 12, 2025 | 74.71 | 75.15 | 74.50 | 74.51 | 74.27 | -0.01% | 18,821 |