TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
71.66
-0.31 (-0.43%)
Aug 15, 2025, 4:00 PM - Market closed
GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.21 | 72.21 | 71.25 | 71.66 | 71.66 | -0.43% | 22,530 |
| Aug 14, 2025 | 72.05 | 72.17 | 71.54 | 71.97 | 71.97 | -1.37% | 16,893 |
| Aug 13, 2025 | 72.07 | 73.12 | 72.07 | 72.97 | 72.97 | 1.80% | 17,217 |
| Aug 12, 2025 | 69.94 | 71.68 | 69.94 | 71.68 | 71.68 | 3.20% | 14,394 |
| Aug 11, 2025 | 69.61 | 69.72 | 69.32 | 69.46 | 69.46 | 0.15% | 19,792 |
| Aug 8, 2025 | 69.62 | 69.69 | 69.19 | 69.35 | 69.35 | 0.47% | 14,222 |
| Aug 7, 2025 | 70.03 | 70.03 | 68.85 | 69.03 | 69.03 | -0.43% | 15,084 |
| Aug 6, 2025 | 69.49 | 69.49 | 69.06 | 69.33 | 69.33 | 0.07% | 14,268 |
| Aug 5, 2025 | 69.46 | 69.48 | 68.58 | 69.28 | 69.28 | 0.50% | 25,551 |
| Aug 4, 2025 | 68.28 | 68.96 | 68.07 | 68.94 | 68.94 | 2.10% | 21,100 |
| Aug 1, 2025 | 67.84 | 67.84 | 66.81 | 67.52 | 67.52 | -1.89% | 17,623 |
| Jul 31, 2025 | 69.02 | 69.50 | 68.78 | 68.82 | 68.82 | -0.92% | 9,561 |
| Jul 30, 2025 | 70.00 | 70.50 | 69.09 | 69.46 | 69.46 | -0.44% | 13,994 |
| Jul 29, 2025 | 70.24 | 70.45 | 69.70 | 69.77 | 69.77 | -0.63% | 9,206 |
| Jul 28, 2025 | 70.53 | 70.53 | 70.02 | 70.21 | 70.21 | -0.01% | 11,257 |
| Jul 25, 2025 | 70.09 | 70.23 | 69.82 | 70.22 | 70.22 | 0.21% | 10,840 |
| Jul 24, 2025 | 70.65 | 70.65 | 69.99 | 70.07 | 70.07 | -1.42% | 11,124 |
| Jul 23, 2025 | 70.43 | 71.08 | 70.35 | 71.08 | 71.08 | 1.63% | 17,763 |
| Jul 22, 2025 | 69.25 | 70.09 | 69.25 | 69.94 | 69.94 | 1.01% | 12,650 |
| Jul 21, 2025 | 69.98 | 70.04 | 69.19 | 69.24 | 69.24 | -0.37% | 17,146 |
| Jul 18, 2025 | 70.47 | 70.47 | 69.41 | 69.50 | 69.50 | -0.61% | 13,526 |
| Jul 17, 2025 | 69.17 | 70.01 | 69.17 | 69.93 | 69.93 | 1.14% | 21,256 |
| Jul 16, 2025 | 68.90 | 69.23 | 68.42 | 69.14 | 69.14 | 0.92% | 14,896 |
| Jul 15, 2025 | 70.40 | 70.40 | 68.51 | 68.51 | 68.51 | -2.31% | 16,647 |
| Jul 14, 2025 | 69.53 | 70.13 | 69.53 | 70.13 | 70.13 | 0.83% | 14,262 |
| Jul 11, 2025 | 70.28 | 70.28 | 69.55 | 69.55 | 69.55 | -1.67% | 14,662 |
| Jul 10, 2025 | 70.52 | 71.07 | 70.24 | 70.74 | 70.74 | 0.34% | 11,058 |
| Jul 9, 2025 | 70.41 | 70.50 | 69.85 | 70.50 | 70.50 | 0.68% | 13,407 |
| Jul 8, 2025 | 70.08 | 70.32 | 69.87 | 70.02 | 70.02 | 0.65% | 33,171 |
| Jul 7, 2025 | 70.28 | 70.66 | 69.47 | 69.57 | 69.57 | -1.52% | 15,182 |
| Jul 3, 2025 | 70.39 | 70.71 | 70.39 | 70.65 | 70.65 | 0.98% | 12,219 |
| Jul 2, 2025 | 69.12 | 70.14 | 69.12 | 69.96 | 69.96 | 0.87% | 35,439 |
| Jul 1, 2025 | 68.25 | 70.04 | 68.25 | 69.36 | 69.36 | 1.09% | 32,200 |
| Jun 30, 2025 | 68.83 | 68.83 | 68.51 | 68.61 | 68.61 | 0.37% | 26,214 |
| Jun 27, 2025 | 68.47 | 68.91 | 67.99 | 68.36 | 68.36 | 0.28% | 87,374 |
| Jun 26, 2025 | 67.48 | 68.29 | 67.45 | 68.17 | 68.17 | 1.61% | 28,253 |
| Jun 25, 2025 | 67.68 | 67.70 | 66.76 | 67.09 | 67.09 | -1.24% | 51,301 |
| Jun 24, 2025 | 67.64 | 68.09 | 67.57 | 67.93 | 67.93 | 1.03% | 41,838 |
| Jun 23, 2025 | 66.12 | 67.24 | 65.95 | 67.24 | 67.05 | 1.23% | 37,577 |
| Jun 20, 2025 | 67.02 | 67.02 | 66.27 | 66.42 | 66.23 | - | 27,620 |
| Jun 18, 2025 | 66.22 | 66.90 | 66.02 | 66.42 | 66.23 | 0.30% | 32,321 |
| Jun 17, 2025 | 66.42 | 66.80 | 66.19 | 66.22 | 66.03 | -0.96% | 28,606 |
| Jun 16, 2025 | 66.52 | 67.19 | 66.52 | 66.86 | 66.67 | 1.30% | 24,506 |
| Jun 13, 2025 | 66.47 | 66.85 | 65.84 | 66.00 | 65.81 | -2.08% | 25,081 |
| Jun 12, 2025 | 67.16 | 67.50 | 67.11 | 67.40 | 67.21 | -0.33% | 25,110 |
| Jun 11, 2025 | 68.36 | 68.39 | 67.61 | 67.62 | 67.43 | -0.49% | 20,309 |
| Jun 10, 2025 | 67.97 | 68.24 | 67.80 | 67.95 | 67.76 | 0.44% | 40,390 |
| Jun 9, 2025 | 67.80 | 68.02 | 67.54 | 67.65 | 67.46 | 0.33% | 18,247 |
| Jun 6, 2025 | 67.31 | 67.45 | 67.02 | 67.43 | 67.24 | 1.74% | 41,323 |
| Jun 5, 2025 | 66.21 | 66.70 | 66.02 | 66.28 | 66.09 | -0.02% | 49,836 |