Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
132.91
+0.41 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.71133.33132.70132.91132.910.31%150,359
Dec 4, 2025132.59132.61132.01132.50132.500.21%181,052
Dec 3, 2025131.83132.48131.72132.22132.220.16%1,061,989
Dec 2, 2025132.19132.48131.67132.01132.010.12%418,837
Dec 1, 2025131.43132.39131.42131.85131.85-0.39%172,504
Nov 28, 2025131.80132.36131.80132.36132.360.55%102,003
Nov 26, 2025131.26132.05131.17131.63131.630.67%188,317
Nov 25, 2025129.40131.01128.81130.75130.751.02%195,412
Nov 24, 2025128.28129.64128.10129.43129.431.37%270,735
Nov 21, 2025126.68128.72126.12127.68127.681.16%421,155
Nov 20, 2025130.00130.50126.16126.22126.22-1.44%1,101,830
Nov 19, 2025127.83128.88127.40128.06128.060.27%567,773
Nov 18, 2025127.87128.61126.86127.71127.71-0.72%480,091
Nov 17, 2025129.60130.22127.94128.63128.63-1.08%460,918
Nov 14, 2025128.78130.69128.49130.04130.040.01%284,975
Nov 13, 2025131.61131.81129.85130.03130.03-1.67%263,157
Nov 12, 2025132.61132.62131.95132.24132.240.06%329,605
Nov 11, 2025131.68132.32131.52132.16132.160.15%197,245
Nov 10, 2025131.30132.16130.81131.96131.961.39%209,956
Nov 7, 2025129.19130.15128.21130.15130.150.29%235,705
Nov 6, 2025131.03131.20129.48129.78129.78-1.10%289,050
Nov 5, 2025130.86131.95130.71131.23131.230.23%614,405
Nov 4, 2025131.00131.76130.81130.93130.93-1.10%421,957
Nov 3, 2025132.77132.77131.56132.39132.390.29%238,324
Oct 31, 2025132.55132.59131.58132.01132.010.39%149,078
Oct 30, 2025131.96132.61131.50131.50131.50-1.02%236,231
Oct 29, 2025133.40133.43132.18132.85132.85-0.14%183,885
Oct 28, 2025133.11133.43132.74133.03133.030.11%153,645
Oct 27, 2025132.59132.94132.41132.88132.881.10%234,938
Oct 24, 2025131.32131.73131.32131.43131.430.73%197,414
Oct 23, 2025129.92130.73129.89130.48130.480.47%272,816
Oct 22, 2025130.63130.63129.09129.87129.87-0.53%200,487
Oct 21, 2025130.51130.91130.23130.56130.560.11%163,035
Oct 20, 2025129.60130.61129.60130.42130.421.03%191,851
Oct 17, 2025127.95129.32127.90129.09129.090.63%175,002
Oct 16, 2025129.62129.83127.67128.28128.28-0.81%495,268
Oct 15, 2025129.86130.45128.25129.33129.330.32%209,538
Oct 14, 2025127.76129.56127.27128.92128.92-187,281
Oct 13, 2025128.53129.19128.33128.92128.921.39%169,915
Oct 10, 2025130.64130.97127.06127.15127.15-2.58%196,843
Oct 9, 2025131.09131.09130.21130.52130.52-0.28%183,546
Oct 8, 2025130.50130.97130.29130.88130.880.44%189,829
Oct 7, 2025130.93131.05129.99130.31130.31-0.34%226,910
Oct 6, 2025130.96131.09130.41130.75130.750.07%200,232
Oct 3, 2025130.71131.30130.48130.66130.660.04%290,377
Oct 2, 2025130.72130.74130.10130.61130.610.23%197,581
Oct 1, 2025129.70130.51129.61130.31130.310.02%181,649
Sep 30, 2025129.95130.36129.47130.28130.280.19%176,146
Sep 29, 2025130.18130.23129.70130.03130.030.32%207,655
Sep 26, 2025129.05129.66128.83129.62129.620.69%166,936