TR Activebeta US Small Cap Equity ETF (GSSC)

NYSEARCA: GSSC · Real-Time Price · USD

90.73

+0.43 (0.48%)

At close: Jul 16, 2026, 4:00 PM EDT

90.73

0.00 (0.00%)

After-hours: Jul 16, 2026, 8:00 PM EDT

GSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	90.24	91.21	90.24	90.73	90.73	0.48%	34,594
Jul 15, 2026	90.19	90.63	90.02	90.30	90.30	0.29%	49,189
Jul 14, 2026	90.38	91.41	89.35	90.04	90.04	0.29%	39,539
Jul 13, 2026	89.93	90.27	89.56	89.78	89.78	-0.69%	32,543
Jul 10, 2026	90.79	90.79	89.70	90.40	90.40	-0.20%	44,824
Jul 9, 2026	89.98	90.67	89.98	90.58	90.58	1.50%	62,563
Jul 8, 2026	89.56	89.69	88.56	89.24	89.24	-0.99%	31,445
Jul 7, 2026	90.65	90.65	89.84	90.13	90.13	-0.77%	26,205
Jul 6, 2026	90.65	91.15	90.53	90.83	90.83	0.59%	34,298
Jul 2, 2026	91.59	91.75	89.73	90.29	90.29	-0.94%	24,385
Jul 1, 2026	90.97	92.01	90.97	91.15	91.15	-0.12%	18,589
Jun 30, 2026	90.81	91.46	90.23	91.26	91.26	0.56%	38,070
Jun 29, 2026	90.67	90.83	89.65	90.75	90.75	0.35%	31,484
Jun 26, 2026	89.88	90.72	89.72	90.43	90.43	0.37%	73,142
Jun 25, 2026	90.25	90.84	89.73	90.10	90.10	0.70%	22,979
Jun 24, 2026	88.88	90.30	88.88	89.47	89.47	0.80%	22,485
Jun 23, 2026	87.94	89.46	87.94	88.98	88.76	-0.39%	45,366
Jun 22, 2026	89.42	89.84	89.04	89.33	89.11	0.42%	32,449
Jun 18, 2026	88.53	88.96	88.02	88.96	88.74	2.00%	23,091
Jun 17, 2026	88.27	88.97	87.00	87.21	87.00	-1.08%	23,549
Jun 16, 2026	88.65	89.28	87.97	88.16	87.95	-0.30%	32,056
Jun 15, 2026	89.47	89.47	88.43	88.43	88.22	0.25%	37,406
Jun 12, 2026	87.97	88.90	87.63	88.21	87.99	0.93%	27,832
Jun 11, 2026	85.85	87.58	85.54	87.39	87.18	2.62%	45,828
Jun 10, 2026	85.46	86.82	85.12	85.16	84.95	-0.76%	36,685
Jun 9, 2026	86.13	87.04	83.88	85.81	85.60	0.59%	35,769
Jun 8, 2026	85.67	86.02	85.26	85.30	85.10	0.80%	30,927
Jun 5, 2026	86.23	86.23	84.24	84.63	84.43	-2.70%	21,022
Jun 4, 2026	85.68	87.23	85.68	86.98	86.77	1.56%	22,218
Jun 3, 2026	86.26	86.26	85.37	85.64	85.43	-1.21%	19,418
Jun 2, 2026	86.50	86.81	86.28	86.69	86.48	0.78%	26,394
Jun 1, 2026	85.52	86.33	85.10	86.02	85.81	0.01%	32,847
May 29, 2026	86.38	86.39	85.85	86.01	85.80	-0.71%	19,390
May 28, 2026	86.00	86.74	85.62	86.62	86.41	0.36%	28,429
May 27, 2026	86.17	86.59	86.08	86.31	86.10	0.29%	24,660
May 26, 2026	85.04	86.06	85.04	86.06	85.86	1.91%	20,728
May 22, 2026	84.37	84.69	84.10	84.45	84.25	0.82%	34,528
May 21, 2026	82.71	83.85	82.38	83.77	83.56	0.61%	25,032
May 20, 2026	81.71	83.26	81.47	83.25	83.05	2.43%	33,863
May 19, 2026	81.66	81.92	81.05	81.28	81.08	-1.18%	17,565
May 18, 2026	82.60	82.88	81.81	82.25	82.05	-0.05%	20,985
May 15, 2026	82.89	83.01	82.29	82.29	82.09	-2.15%	16,540
May 14, 2026	83.98	84.56	83.69	84.09	83.89	0.60%	15,251
May 13, 2026	83.84	83.84	83.01	83.59	83.39	-0.18%	52,408
May 12, 2026	84.15	84.15	82.72	83.74	83.54	-1.03%	31,996
May 11, 2026	85.10	85.26	84.54	84.61	84.41	-0.38%	33,645
May 8, 2026	84.86	85.01	84.46	84.93	84.73	0.72%	16,668
May 7, 2026	85.01	85.19	84.18	84.32	84.12	-1.22%	26,781
May 6, 2026	85.33	85.36	84.71	85.36	85.15	1.07%	24,924
May 5, 2026	83.67	84.66	83.61	84.46	84.25	1.82%	21,997