Skip to main content
logo
TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
75.45
+0.66 (0.89%)
At close: Oct 8, 2025, 4:00 PM EDT
75.47
+0.01 (0.01%)
After-hours: Oct 8, 2025, 8:00 PM EDT

GSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202575.2075.4774.7375.4675.460.89%18,305
Oct 7, 202575.6175.8374.6674.7974.79-1.24%31,931
Oct 6, 202576.1776.2575.5275.7375.730.18%37,320
Oct 3, 202575.6276.4275.5775.5975.590.59%33,687
Oct 2, 202575.0875.2574.4875.1575.150.32%38,265
Oct 1, 202574.4775.1074.4774.9174.910.03%23,499
Sep 30, 202574.8075.0674.2174.8974.89-0.05%34,999
Sep 29, 202575.6075.6074.7074.9374.93-0.27%28,935
Sep 26, 202574.6275.1974.6275.1375.130.99%14,101
Sep 25, 202574.2474.6174.0274.3974.39-0.85%40,619
Sep 24, 202575.9375.9375.0375.0375.03-1.33%25,315
Sep 23, 202576.8577.2176.0376.0475.77-0.58%62,128
Sep 22, 202575.8076.6175.7276.4876.210.62%76,570
Sep 19, 202577.0377.0376.0176.0175.74-0.96%59,545
Sep 18, 202575.7476.8375.7276.7576.472.31%99,124
Sep 17, 202574.9676.2174.5375.0274.750.25%31,352
Sep 16, 202575.0275.0574.4274.8374.56-0.20%37,699
Sep 15, 202575.1275.3574.9274.9874.710.29%26,136
Sep 12, 202575.6575.6574.7674.7674.49-1.24%38,313
Sep 11, 202574.4675.7274.4675.7075.431.93%299,562
Sep 10, 202574.7074.7974.0074.2774.00-0.09%24,939
Sep 9, 202574.6574.7874.2674.3474.07-0.90%22,691
Sep 8, 202574.6475.1374.5075.0174.740.18%21,479
Sep 5, 202575.1475.2874.2174.8874.610.28%41,238
Sep 4, 202573.6474.6773.6474.6774.401.33%73,602
Sep 3, 202573.7274.1073.2973.6973.42-0.07%24,100
Sep 2, 202573.2673.9173.2273.7473.47-0.74%32,909
Aug 29, 202574.7174.7174.1174.2974.02-0.40%49,234
Aug 28, 202574.6674.7474.3574.5974.32-0.04%29,491
Aug 27, 202573.9574.6473.9574.6274.350.65%25,350
Aug 26, 202573.8274.2273.8274.1473.870.71%137,500
Aug 25, 202573.9874.2073.5773.6273.36-0.74%28,651
Aug 22, 202571.8374.4071.8374.1773.903.72%50,099
Aug 21, 202571.0671.5871.0671.5171.250.24%14,126
Aug 20, 202571.7171.7170.9471.3471.08-0.35%18,232
Aug 19, 202571.9272.2571.4571.5971.33-0.46%37,955
Aug 18, 202571.6872.0371.6871.9271.660.36%60,505
Aug 15, 202572.2172.2171.2571.6671.40-0.43%22,530
Aug 14, 202572.0572.1771.5471.9771.71-1.37%16,893
Aug 13, 202572.0773.1272.0772.9772.711.80%17,217
Aug 12, 202569.9471.6869.9471.6871.423.20%14,394
Aug 11, 202569.6169.7269.3269.4669.210.15%19,792
Aug 8, 202569.6269.6969.1969.3569.100.47%14,222
Aug 7, 202570.0370.0368.8569.0368.78-0.43%15,084
Aug 6, 202569.4969.4969.0669.3369.080.07%14,268
Aug 5, 202569.4669.4868.5869.2869.030.50%25,551
Aug 4, 202568.2868.9668.0768.9468.692.10%21,100
Aug 1, 202567.8467.8466.8167.5267.28-1.89%17,623
Jul 31, 202569.0269.5068.7868.8268.57-0.92%9,561
Jul 30, 202570.0070.5069.0969.4669.21-0.44%13,994