Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
126.17
-0.33 (-0.26%)
Aug 15, 2025, 4:00 PM - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025126.74126.74126.03126.17126.17-0.26%184,573
Aug 14, 2025126.09126.64126.09126.50126.50-0.08%164,172
Aug 13, 2025126.39126.64126.17126.60126.600.44%171,999
Aug 12, 2025125.07126.06124.91126.04126.041.12%624,168
Aug 11, 2025125.05125.29124.44124.64124.64-0.32%843,613
Aug 8, 2025124.53125.15124.53125.04125.040.72%237,282
Aug 7, 2025125.04125.11123.56124.15124.15-0.16%190,298
Aug 6, 2025123.61124.52123.49124.35124.350.76%221,003
Aug 5, 2025124.15124.31123.28123.41123.41-0.52%173,945
Aug 4, 2025122.91124.10122.91124.06124.061.56%290,961
Aug 1, 2025122.90122.90121.60122.15122.15-1.56%216,568
Jul 31, 2025125.51125.64123.93124.09124.09-0.23%249,920
Jul 30, 2025124.77125.08123.87124.37124.37-0.17%221,403
Jul 29, 2025125.25125.31124.39124.58124.58-0.31%246,328
Jul 28, 2025125.05125.19124.70124.97124.97-0.05%178,441
Jul 25, 2025124.65125.14124.61125.03125.030.45%172,123
Jul 24, 2025124.57124.88124.47124.47124.470.02%285,344
Jul 23, 2025123.93124.46123.70124.44124.440.81%233,150
Jul 22, 2025123.26123.60122.90123.44123.440.17%413,877
Jul 21, 2025123.30123.78123.12123.23123.230.11%246,875
Jul 18, 2025123.45123.45122.86123.09123.090.04%991,759
Jul 17, 2025122.28123.17122.28123.04123.040.65%221,738
Jul 16, 2025122.11122.34120.99122.25122.250.39%349,524
Jul 15, 2025123.09123.09121.78121.78121.78-0.61%389,451
Jul 14, 2025122.24122.65122.01122.53122.530.25%2,123,390
Jul 11, 2025122.27122.48122.00122.22122.22-0.52%236,018
Jul 10, 2025122.66123.11122.37122.86122.860.24%220,350
Jul 9, 2025122.26122.62121.97122.56122.560.57%631,066
Jul 8, 2025122.23122.25121.69121.86121.86-0.19%214,081
Jul 7, 2025122.47122.67121.52122.09122.09-0.65%246,357
Jul 3, 2025122.17123.02122.17122.89122.890.87%188,593
Jul 2, 2025121.29121.86121.18121.83121.830.30%181,854
Jul 1, 2025121.13121.70121.07121.46121.460.07%256,979
Jun 30, 2025121.15121.65120.82121.38121.380.53%691,384
Jun 27, 2025120.33121.10120.02120.74120.740.61%192,850
Jun 26, 2025119.49120.11119.38120.01120.010.65%155,889
Jun 25, 2025119.43119.50118.90119.23119.230.03%165,807
Jun 24, 2025118.82119.40118.59119.19119.190.74%170,038
Jun 23, 2025117.08118.36116.62118.31117.981.05%277,979
Jun 20, 2025117.76118.01116.73117.08116.76-0.10%224,715
Jun 18, 2025117.42117.92117.01117.20116.88-0.03%300,531
Jun 17, 2025117.76117.99117.08117.24116.92-0.75%197,287
Jun 16, 2025117.59118.47117.59118.13117.801.08%911,573
Jun 13, 2025117.31117.99116.67116.87116.55-1.37%229,782
Jun 12, 2025117.75118.49117.66118.49118.160.37%289,079
Jun 11, 2025118.66118.80117.73118.05117.72-0.38%220,017
Jun 10, 2025117.98118.54117.77118.50118.170.46%182,622
Jun 9, 2025118.27118.33117.93117.96117.63-0.11%191,207
Jun 6, 2025117.95118.34117.64118.09117.760.95%211,048
Jun 5, 2025117.60117.98116.59116.98116.66-0.32%300,096