TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
67.12
-0.78 (-1.15%)
At close: Feb 27, 2025, 3:59 PM
66.95
-0.17 (-0.25%)
After-hours: Feb 27, 2025, 4:10 PM EST
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 68.07 | 68.73 | 67.69 | 67.90 | 67.90 | 0.18% | 16,070 |
| Feb 25, 2025 | 67.92 | 68.20 | 67.18 | 67.78 | 67.78 | -0.10% | 33,627 |
| Feb 24, 2025 | 67.89 | 68.54 | 67.53 | 67.85 | 67.85 | -0.64% | 51,026 |
| Feb 21, 2025 | 70.16 | 70.16 | 68.25 | 68.28 | 68.28 | -2.57% | 63,984 |
| Feb 20, 2025 | 70.70 | 70.70 | 69.88 | 70.08 | 70.08 | -1.30% | 41,723 |
| Feb 19, 2025 | 70.82 | 71.22 | 70.76 | 71.00 | 71.00 | -0.42% | 18,771 |
| Feb 18, 2025 | 71.40 | 71.41 | 70.94 | 71.30 | 71.30 | 0.45% | 23,247 |
| Feb 14, 2025 | 71.34 | 71.63 | 70.82 | 70.98 | 70.98 | -0.14% | 18,555 |
| Feb 13, 2025 | 70.46 | 71.16 | 70.43 | 71.08 | 71.08 | 1.37% | 14,534 |
| Feb 12, 2025 | 69.81 | 70.43 | 69.73 | 70.12 | 70.12 | -1.04% | 15,415 |
| Feb 11, 2025 | 70.63 | 71.02 | 70.48 | 70.86 | 70.86 | -0.25% | 309,456 |
| Feb 10, 2025 | 71.29 | 71.29 | 70.77 | 71.04 | 71.04 | 0.58% | 18,788 |
| Feb 7, 2025 | 71.71 | 71.71 | 70.63 | 70.63 | 70.63 | -1.16% | 40,142 |
| Feb 6, 2025 | 71.78 | 71.91 | 71.21 | 71.46 | 71.46 | -0.29% | 14,318 |
| Feb 5, 2025 | 71.24 | 71.67 | 71.23 | 71.67 | 71.67 | 1.01% | 10,920 |
| Feb 4, 2025 | 69.87 | 70.95 | 69.78 | 70.95 | 70.95 | 1.50% | 13,967 |
| Feb 3, 2025 | 69.40 | 73.84 | 69.11 | 69.90 | 69.90 | -1.48% | 24,933 |
| Jan 31, 2025 | 71.63 | 72.03 | 70.65 | 70.95 | 70.95 | -1.06% | 11,700 |
| Jan 30, 2025 | 71.63 | 72.07 | 71.36 | 71.71 | 71.71 | 0.87% | 9,307 |
| Jan 29, 2025 | 71.34 | 71.47 | 70.53 | 71.09 | 71.09 | -0.24% | 15,410 |
| Jan 28, 2025 | 70.90 | 71.45 | 70.83 | 71.26 | 71.26 | 0.43% | 14,628 |
| Jan 27, 2025 | 70.58 | 71.73 | 70.58 | 70.96 | 70.96 | -0.68% | 21,117 |
| Jan 24, 2025 | 71.29 | 71.68 | 71.18 | 71.44 | 71.44 | -0.11% | 106,685 |
| Jan 23, 2025 | 71.07 | 71.70 | 70.95 | 71.52 | 71.52 | 0.17% | 23,206 |
| Jan 22, 2025 | 71.79 | 71.79 | 71.30 | 71.40 | 71.40 | -0.72% | 14,234 |
| Jan 21, 2025 | 71.11 | 71.92 | 71.11 | 71.92 | 71.92 | 1.90% | 15,779 |
| Jan 17, 2025 | 70.92 | 70.92 | 70.51 | 70.58 | 70.58 | 0.27% | 15,288 |
| Jan 16, 2025 | 70.31 | 70.56 | 69.83 | 70.39 | 70.39 | 0.23% | 18,085 |
| Jan 15, 2025 | 70.40 | 70.47 | 69.75 | 70.23 | 70.23 | 2.09% | 16,319 |
| Jan 14, 2025 | 68.63 | 68.88 | 68.04 | 68.79 | 68.79 | 1.07% | 18,375 |
| Jan 13, 2025 | 66.93 | 68.09 | 66.93 | 68.06 | 68.06 | 0.55% | 26,112 |
| Jan 10, 2025 | 68.11 | 68.11 | 67.18 | 67.69 | 67.69 | -2.18% | 77,117 |
| Jan 8, 2025 | 68.81 | 69.25 | 68.30 | 69.20 | 69.20 | -0.03% | 31,037 |
| Jan 7, 2025 | 69.87 | 70.19 | 68.80 | 69.22 | 69.22 | -0.87% | 21,134 |
| Jan 6, 2025 | 70.35 | 70.94 | 69.71 | 69.83 | 69.83 | 0.09% | 59,366 |
| Jan 3, 2025 | 69.10 | 69.98 | 68.91 | 69.77 | 69.77 | 1.15% | 80,741 |
| Jan 2, 2025 | 69.85 | 69.91 | 68.69 | 68.98 | 68.98 | -0.22% | 20,409 |
| Dec 31, 2024 | 69.40 | 69.66 | 68.80 | 69.13 | 69.13 | 0.19% | 43,620 |
| Dec 30, 2024 | 68.76 | 69.24 | 68.07 | 69.00 | 69.00 | -0.55% | 54,030 |
| Dec 27, 2024 | 70.13 | 70.26 | 68.87 | 69.38 | 69.38 | -1.52% | 42,398 |
| Dec 26, 2024 | 69.42 | 70.53 | 69.30 | 70.45 | 70.45 | 0.89% | 25,345 |
| Dec 24, 2024 | 69.31 | 69.83 | 69.07 | 69.83 | 69.83 | 0.84% | 16,001 |
| Dec 23, 2024 | 69.14 | 69.38 | 68.64 | 69.25 | 69.25 | -0.77% | 30,524 |
| Dec 20, 2024 | 69.00 | 70.65 | 68.98 | 69.79 | 69.35 | 0.47% | 30,381 |
| Dec 19, 2024 | 70.40 | 70.64 | 69.21 | 69.47 | 69.03 | 0.15% | 42,321 |
| Dec 18, 2024 | 73.08 | 73.21 | 69.14 | 69.36 | 68.93 | -4.80% | 40,423 |
| Dec 17, 2024 | 73.61 | 73.61 | 72.70 | 72.86 | 72.40 | -0.99% | 36,013 |
| Dec 16, 2024 | 73.36 | 74.06 | 73.36 | 73.59 | 73.13 | 0.04% | 44,715 |
| Dec 13, 2024 | 73.89 | 73.95 | 73.07 | 73.56 | 73.10 | -0.78% | 23,675 |
| Dec 12, 2024 | 74.73 | 74.87 | 74.00 | 74.14 | 73.68 | -1.20% | 46,472 |
| Dec 11, 2024 | 74.93 | 75.32 | 74.76 | 75.04 | 74.57 | 0.72% | 110,341 |
| Dec 10, 2024 | 74.62 | 75.14 | 74.18 | 74.50 | 74.03 | -0.28% | 79,402 |
| Dec 9, 2024 | 75.46 | 75.78 | 74.70 | 74.71 | 74.24 | -0.62% | 50,563 |
| Dec 6, 2024 | 75.16 | 75.31 | 74.85 | 75.18 | 74.71 | 0.26% | 21,230 |
| Dec 5, 2024 | 75.81 | 75.81 | 74.98 | 74.98 | 74.51 | -1.32% | 23,816 |
| Dec 4, 2024 | 75.76 | 75.98 | 75.45 | 75.98 | 75.51 | 0.59% | 13,164 |
| Dec 3, 2024 | 76.12 | 76.12 | 75.35 | 75.54 | 75.07 | -0.84% | 17,559 |
| Dec 2, 2024 | 75.66 | 76.40 | 75.47 | 76.18 | 75.70 | 0.44% | 24,820 |
| Nov 29, 2024 | 75.99 | 76.09 | 75.74 | 75.85 | 75.37 | 0.24% | 12,594 |
| Nov 27, 2024 | 76.23 | 76.50 | 75.61 | 75.66 | 75.19 | -0.06% | 16,854 |
| Nov 26, 2024 | 76.06 | 76.06 | 75.46 | 75.71 | 75.24 | -0.67% | 25,216 |
| Nov 25, 2024 | 75.97 | 77.00 | 75.97 | 76.22 | 75.74 | 1.48% | 42,979 |
| Nov 22, 2024 | 74.13 | 75.13 | 74.13 | 75.11 | 74.64 | 1.74% | 19,275 |
| Nov 21, 2024 | 72.79 | 74.02 | 72.79 | 73.82 | 73.36 | 1.87% | 39,756 |
| Nov 20, 2024 | 72.33 | 72.47 | 71.77 | 72.47 | 72.02 | -0.08% | 15,836 |
| Nov 19, 2024 | 71.29 | 72.54 | 71.29 | 72.53 | 72.07 | 0.62% | 31,770 |
| Nov 18, 2024 | 72.24 | 72.69 | 71.89 | 72.08 | 71.62 | 0.15% | 72,381 |
| Nov 15, 2024 | 72.91 | 72.91 | 71.77 | 71.97 | 71.51 | -1.30% | 21,241 |
| Nov 14, 2024 | 74.13 | 74.13 | 72.81 | 72.91 | 72.46 | -1.51% | 49,455 |
| Nov 13, 2024 | 75.12 | 75.45 | 74.03 | 74.03 | 73.57 | -0.88% | 28,144 |
| Nov 12, 2024 | 75.53 | 76.05 | 74.60 | 74.69 | 74.22 | -1.67% | 37,146 |
| Nov 11, 2024 | 75.53 | 76.13 | 75.40 | 75.96 | 75.48 | 1.64% | 16,864 |
| Nov 8, 2024 | 74.12 | 74.73 | 74.12 | 74.73 | 74.26 | 0.82% | 18,545 |
| Nov 7, 2024 | 74.56 | 74.86 | 74.12 | 74.13 | 73.66 | -0.46% | 22,252 |
| Nov 6, 2024 | 73.20 | 74.63 | 72.98 | 74.47 | 74.00 | 6.34% | 35,779 |
| Nov 5, 2024 | 69.23 | 70.03 | 69.16 | 70.03 | 69.59 | 1.98% | 33,737 |
| Nov 4, 2024 | 68.47 | 69.19 | 68.47 | 68.67 | 68.24 | 0.35% | 39,284 |
| Nov 1, 2024 | 68.72 | 69.03 | 68.24 | 68.43 | 68.00 | 0.29% | 15,421 |
| Oct 31, 2024 | 69.19 | 69.24 | 68.23 | 68.23 | 67.80 | -1.42% | 41,181 |
| Oct 30, 2024 | 69.36 | 69.98 | 69.21 | 69.21 | 68.78 | 0.10% | 17,153 |
| Oct 29, 2024 | 68.55 | 69.15 | 68.55 | 69.15 | 68.71 | -0.22% | 12,949 |
| Oct 28, 2024 | 68.64 | 69.36 | 68.64 | 69.30 | 68.87 | 1.49% | 9,658 |
| Oct 25, 2024 | 68.73 | 68.73 | 68.13 | 68.28 | 67.85 | -0.07% | 6,873 |
| Oct 24, 2024 | 68.72 | 68.74 | 68.01 | 68.33 | 67.90 | -0.20% | 12,956 |
| Oct 23, 2024 | 68.66 | 68.66 | 68.00 | 68.47 | 68.04 | -0.48% | 26,674 |
| Oct 22, 2024 | 68.89 | 69.06 | 68.75 | 68.80 | 68.37 | -0.55% | 19,995 |
| Oct 21, 2024 | 70.39 | 70.39 | 69.13 | 69.18 | 68.75 | -1.62% | 11,393 |
| Oct 18, 2024 | 70.88 | 70.88 | 70.32 | 70.32 | 69.88 | -0.58% | 13,072 |
| Oct 17, 2024 | 70.71 | 70.79 | 70.32 | 70.73 | 70.29 | -0.16% | 19,120 |
| Oct 16, 2024 | 70.19 | 70.88 | 70.19 | 70.84 | 70.40 | 1.47% | 7,690 |
| Oct 15, 2024 | 69.44 | 70.56 | 69.44 | 69.81 | 69.37 | 0.23% | 9,978 |
| Oct 14, 2024 | 69.11 | 69.65 | 69.09 | 69.65 | 69.21 | 0.58% | 9,083 |
| Oct 11, 2024 | 67.84 | 69.25 | 67.84 | 69.25 | 68.82 | 2.15% | 17,201 |
| Oct 10, 2024 | 67.61 | 67.83 | 67.18 | 67.79 | 67.37 | -0.59% | 14,044 |
| Oct 9, 2024 | 67.95 | 68.67 | 67.95 | 68.19 | 67.76 | 0.25% | 11,317 |
| Oct 8, 2024 | 68.02 | 68.32 | 68.00 | 68.02 | 67.59 | 0.03% | 22,748 |
| Oct 7, 2024 | 68.37 | 68.37 | 67.59 | 68.00 | 67.57 | -0.95% | 17,720 |
| Oct 4, 2024 | 68.60 | 68.73 | 68.10 | 68.65 | 68.22 | 1.57% | 17,221 |
| Oct 3, 2024 | 67.68 | 67.96 | 67.33 | 67.59 | 67.16 | -0.74% | 30,094 |
| Oct 2, 2024 | 67.92 | 68.57 | 67.92 | 68.09 | 67.66 | -0.25% | 71,911 |