Skip to main content
TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
75.58
-1.75 (-2.26%)
Mar 6, 2026, 10:03 AM EST - Market open

GSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202678.1278.4376.4777.3377.33-1.89%32,337
Mar 4, 202678.0478.9478.0478.8278.821.08%25,884
Mar 3, 202677.2978.4276.3777.9877.98-1.60%51,568
Mar 2, 202677.5779.3677.5779.2479.240.56%40,895
Feb 27, 202679.0079.0078.2478.8078.80-1.77%26,104
Feb 26, 202679.8080.2579.1480.2280.220.83%34,762
Feb 25, 202679.6579.6878.8879.5679.560.74%12,865
Feb 24, 202678.2579.4078.2578.9778.971.12%42,582
Feb 23, 202679.2979.2977.6478.1078.10-1.99%37,111
Feb 20, 202679.3280.2479.1079.6879.680.12%67,070
Feb 19, 202679.2479.5978.8779.5979.590.24%22,214
Feb 18, 202679.3880.2879.1279.4079.400.28%21,286
Feb 17, 202679.0979.6578.3779.1879.18-0.12%67,261
Feb 13, 202678.3379.8778.2579.2779.271.10%31,491
Feb 12, 202680.5080.5078.0478.4178.41-1.84%33,705
Feb 11, 202681.0381.0379.2579.8879.88-0.58%21,819
Feb 10, 202680.4880.9080.3080.3580.35-0.04%14,145
Feb 9, 202680.1680.7379.7780.3980.390.39%21,762
Feb 6, 202678.9480.3778.9480.0780.072.95%27,121
Feb 5, 202678.2179.2177.6277.7877.78-1.54%52,434
Feb 4, 202679.8679.8678.3079.0079.00-0.69%24,463
Feb 3, 202679.8380.2278.5579.5479.540.01%19,232
Feb 2, 202678.1980.0678.1979.5379.531.18%23,614
Jan 30, 202679.1579.3378.1078.6078.60-1.13%32,529
Jan 29, 202679.4479.6578.3179.5079.490.44%1,521,473
Jan 28, 202680.0180.0179.1379.1579.15-0.61%21,813
Jan 27, 202679.8179.8179.3179.6479.63-0.19%16,451
Jan 26, 202679.9980.2879.5279.7879.78-0.16%25,029
Jan 23, 202681.1881.1879.7379.9179.91-1.64%20,050
Jan 22, 202681.3581.9181.2181.2481.240.66%20,047
Jan 21, 202679.6880.9779.4880.7180.712.01%30,370
Jan 20, 202678.6179.7278.6179.1279.12-1.16%48,131
Jan 16, 202680.2880.4479.8980.0580.05-0.33%24,611
Jan 15, 202679.7580.7079.7380.3180.311.16%42,858
Jan 14, 202679.0379.5678.8079.3979.390.41%39,039
Jan 13, 202679.4379.4378.9879.0779.07-0.28%18,242
Jan 12, 202678.6579.4078.5179.2979.290.21%30,650
Jan 9, 202679.0879.5178.3979.1379.130.45%28,622
Jan 8, 202677.4378.8377.4378.7778.771.34%43,829
Jan 7, 202678.2878.2877.5477.7377.73-0.50%45,141
Jan 6, 202676.9778.1276.8378.1278.121.20%81,548
Jan 5, 202676.0677.4876.0677.2077.201.81%27,923
Jan 2, 202676.0676.0675.3475.8275.820.26%34,152
Dec 31, 202576.2076.2075.5775.6375.63-0.70%19,072
Dec 30, 202576.6576.6576.1676.1676.16-0.63%20,391
Dec 29, 202576.7677.0476.5376.6476.64-0.60%26,696
Dec 26, 202577.2677.2676.9177.1077.10-0.37%13,226
Dec 24, 202577.1877.4577.0577.3977.390.34%11,625
Dec 23, 202577.4177.4177.0877.1377.13-0.91%19,352
Dec 22, 202577.4878.3577.4877.8477.590.90%48,333
Dec 19, 202576.9577.3876.9577.1476.900.31%26,796
Dec 18, 202577.2377.5876.8176.9176.660.73%28,222
Dec 17, 202577.2377.8076.3076.3576.11-1.02%27,189
Dec 16, 202577.0277.4076.7177.1476.89-0.15%12,784
Dec 15, 202578.2978.2977.2677.2677.01-0.54%20,721
Dec 12, 202578.6878.6877.6577.6877.43-1.26%24,825
Dec 11, 202577.6078.7477.6078.6778.421.15%59,174
Dec 10, 202576.3978.1476.3977.7877.531.54%39,990
Dec 9, 202576.0676.8676.0676.6076.360.56%30,621
Dec 8, 202576.7376.7376.1376.1775.93-0.20%17,903
Dec 5, 202576.5776.7476.1476.3276.08-0.16%11,357
Dec 4, 202576.1076.8375.8576.4476.200.35%23,300
Dec 3, 202575.1176.1975.1176.1775.931.74%18,633
Dec 2, 202575.2275.2674.8774.8774.63-0.03%14,659
Dec 1, 202574.7375.4774.7374.8974.65-1.02%21,878
Nov 28, 202575.7575.7575.3675.6775.420.32%16,673
Nov 26, 202575.0675.8775.0175.4375.190.61%22,321
Nov 25, 202573.5275.1673.5274.9774.732.26%33,296
Nov 24, 202572.5773.4472.4673.3173.081.61%16,958
Nov 21, 202570.7372.7270.6072.1571.922.76%149,956
Nov 20, 202572.4172.7770.2170.2169.99-1.40%27,639
Nov 19, 202571.3772.0571.0071.2170.98-0.07%24,431
Nov 18, 202570.6371.6570.6371.2671.030.28%43,013
Nov 17, 202572.4772.6770.9771.0670.84-2.13%30,230
Nov 14, 202571.6372.9471.6372.6172.38-0.16%23,086
Nov 13, 202574.0374.1272.4872.7372.50-2.39%35,120
Nov 12, 202574.7175.1574.5074.5174.27-0.01%18,821
Nov 11, 202574.3574.6074.1174.5274.280.38%22,481
Nov 10, 202574.5074.6373.7574.2474.000.80%31,951
Nov 7, 202572.5873.6572.3773.6573.420.64%38,825
Nov 6, 202574.5274.5273.1873.1872.95-1.98%20,272
Nov 5, 202573.6674.8173.6674.6674.421.86%15,970
Nov 4, 202573.4474.1473.3073.3073.07-1.72%32,242
Nov 3, 202574.2574.6773.7074.5874.34-0.11%53,571
Oct 31, 202574.4674.7374.0274.6674.420.44%24,892
Oct 30, 202574.3875.2674.3374.3374.09-0.77%23,742
Oct 29, 202575.4076.2374.4874.9174.67-1.23%41,244
Oct 28, 202575.8576.4675.7175.8475.60-0.58%22,965
Oct 27, 202576.8176.8976.1676.2976.04-0.02%29,577
Oct 24, 202576.4376.6876.3076.3076.061.15%21,998
Oct 23, 202574.9375.6574.7475.4375.191.11%14,457
Oct 22, 202575.2375.3873.9074.6074.36-1.19%21,818
Oct 21, 202575.0575.6674.8175.5075.260.16%24,892
Oct 20, 202574.8575.3974.8275.3875.141.81%25,678
Oct 17, 202573.8574.4073.5774.0473.80-0.41%25,888
Oct 16, 202576.1576.1574.1574.3574.11-1.96%14,887
Oct 15, 202576.1276.5375.3175.8375.590.54%15,121
Oct 14, 202573.2475.8073.1875.4375.191.56%17,038
Oct 13, 202573.7974.3573.5374.2774.032.55%25,537
Oct 10, 202575.0375.1572.4272.4272.19-3.31%33,432