TR Activebeta US Small Cap Equity ETF (GSSC)

NYSEARCA: GSSC · Real-Time Price · USD

87.65

-0.59 (-0.67%)

At close: Sep 15, 2026, 4:00 PM EDT

87.65

0.00 (0.00%)

After-hours: Sep 15, 2026, 8:00 PM EDT

GSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	88.20	88.20	87.41	87.65	87.65	-0.67%	30,823
Sep 14, 2026	88.40	88.64	87.92	88.24	88.24	-0.26%	49,731
Sep 11, 2026	88.83	88.83	88.32	88.47	88.47	0.68%	30,765
Sep 10, 2026	88.08	88.48	87.74	87.87	87.87	-0.87%	22,038
Sep 9, 2026	89.34	89.34	88.63	88.64	88.64	-1.11%	10,962
Sep 8, 2026	90.09	90.10	89.63	89.64	89.64	-0.82%	17,355
Sep 4, 2026	89.52	90.38	89.52	90.38	90.38	0.33%	30,132
Sep 3, 2026	90.33	90.33	89.57	90.08	90.08	0.37%	16,764
Sep 2, 2026	88.77	89.88	88.77	89.75	89.75	1.32%	22,229
Sep 1, 2026	89.11	89.37	88.48	88.58	88.58	-1.27%	51,709
Aug 31, 2026	90.14	90.14	89.25	89.72	89.72	-0.62%	42,309
Aug 28, 2026	91.17	91.42	90.27	90.28	90.28	-1.05%	38,195
Aug 27, 2026	90.86	91.26	90.74	91.24	91.24	0.31%	43,727
Aug 26, 2026	90.77	91.15	90.68	90.96	90.96	0.01%	21,757
Aug 25, 2026	90.89	91.09	90.68	90.95	90.95	0.28%	40,144
Aug 24, 2026	91.31	91.31	90.49	90.70	90.70	-0.68%	18,771
Aug 21, 2026	90.95	91.49	90.75	91.32	91.32	0.82%	118,552
Aug 20, 2026	91.01	91.13	90.38	90.58	90.58	-1.31%	32,255
Aug 19, 2026	92.27	92.27	91.68	91.78	91.78	0.43%	31,176
Aug 18, 2026	91.78	92.39	91.34	91.39	91.39	-0.98%	36,738
Aug 17, 2026	92.46	92.55	92.08	92.29	92.29	-0.41%	23,590
Aug 14, 2026	92.35	92.70	92.35	92.67	92.67	0.32%	48,647
Aug 13, 2026	92.47	92.75	92.21	92.37	92.37	0.39%	13,305
Aug 12, 2026	92.28	92.28	91.50	92.02	92.02	0.31%	30,193
Aug 11, 2026	91.63	92.09	91.34	91.73	91.73	0.31%	155,945
Aug 10, 2026	91.69	91.77	91.44	91.45	91.45	-0.55%	13,566
Aug 7, 2026	91.87	92.06	91.76	91.95	91.95	0.88%	15,361
Aug 6, 2026	91.70	91.96	91.08	91.15	91.15	-0.87%	20,439
Aug 5, 2026	92.84	92.84	91.95	91.95	91.95	-0.62%	23,276
Aug 4, 2026	91.22	92.66	91.11	92.52	92.52	1.84%	40,486
Aug 3, 2026	89.54	90.92	89.54	90.85	90.85	1.91%	21,251
Jul 31, 2026	89.73	89.73	88.25	89.15	89.15	-0.38%	17,836
Jul 30, 2026	89.04	89.55	88.44	89.49	89.49	0.88%	17,822
Jul 29, 2026	89.74	90.08	88.65	88.71	88.71	-1.52%	231,886
Jul 28, 2026	90.01	90.08	89.34	90.08	90.08	0.56%	28,263
Jul 27, 2026	89.64	90.09	89.12	89.58	89.58	0.84%	22,381
Jul 24, 2026	89.12	89.64	88.73	88.84	88.84	-0.09%	15,912
Jul 23, 2026	88.96	89.19	88.50	88.91	88.91	-0.78%	65,367
Jul 22, 2026	90.43	90.43	89.50	89.61	89.61	-0.95%	34,273
Jul 21, 2026	89.78	90.57	89.59	90.47	90.47	1.20%	29,323
Jul 20, 2026	90.34	90.37	89.34	89.40	89.40	-0.81%	42,879
Jul 17, 2026	89.42	90.69	89.42	90.13	90.13	-0.66%	35,334
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