Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
120.74
+0.73 (0.61%)
Jun 27, 2025, 4:00 PM - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2025117.59117.74117.26117.35117.03-0.05%219,217
Jun 3, 2025116.65117.47116.45117.41117.090.71%248,580
Jun 2, 2025115.71116.58114.98116.58116.260.50%223,012
May 30, 2025115.67116.24114.80116.00115.680.03%245,551
May 29, 2025116.72116.72115.23115.97115.650.29%268,499
May 28, 2025116.24116.50115.52115.63115.31-0.51%225,371
May 27, 2025115.28116.26115.07116.22115.901.89%315,711
May 23, 2025113.27114.47113.27114.06113.74-0.66%193,302
May 22, 2025114.62115.46114.46114.82114.50-0.01%225,764
May 21, 2025116.01116.62114.60114.83114.51-1.78%192,408
May 20, 2025116.96117.20116.35116.91116.59-0.40%179,190
May 19, 2025115.92117.48115.90117.38117.060.12%257,844
May 16, 2025116.64117.24116.25117.24116.920.77%161,716
May 15, 2025115.35116.47115.35116.34116.020.41%194,208
May 14, 2025116.01116.21115.52115.86115.54-0.01%177,214
May 13, 2025115.26116.30115.15115.87115.550.68%232,258
May 12, 2025114.87115.09113.94115.09114.773.32%490,261
May 9, 2025111.84112.04111.13111.39111.08-0.21%243,151
May 8, 2025111.75112.64111.06111.62111.310.72%149,937
May 7, 2025110.45111.30109.95110.82110.510.50%164,166
May 6, 2025110.05111.08109.90110.27109.97-0.73%218,984
May 5, 2025110.70111.65110.69111.08110.77-0.47%168,459
May 2, 2025111.10111.86110.79111.60111.291.56%240,193
May 1, 2025110.39111.03109.87109.89109.590.60%199,863
Apr 30, 2025107.70109.54106.68109.24108.940.11%210,403
Apr 29, 2025107.94109.32107.94109.12108.820.59%222,737
Apr 28, 2025108.47108.89107.38108.48108.180.18%206,721
Apr 25, 2025107.58108.43107.13108.29107.990.59%507,716
Apr 24, 2025105.74107.80105.53107.65107.352.03%259,829
Apr 23, 2025106.66107.67105.31105.51105.221.44%255,116
Apr 22, 2025102.58104.41102.46104.01103.722.62%263,625
Apr 21, 2025102.74102.84100.36101.35101.07-2.32%395,410
Apr 17, 2025103.78104.65103.27103.76103.470.36%303,443
Apr 16, 2025104.57105.20102.41103.39103.10-2.18%277,294