Skip to main content
TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
76.32
-0.12 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.5776.7476.1476.3276.32-0.16%11,357
Dec 4, 202576.1076.8375.8576.4476.440.35%23,258
Dec 3, 202575.1176.1975.1176.1776.171.74%18,633
Dec 2, 202575.2275.2674.8774.8774.87-0.03%14,659
Dec 1, 202574.7375.4774.7374.8974.89-1.02%21,878
Nov 28, 202575.7575.7575.3675.6775.670.32%16,673
Nov 26, 202575.0675.8775.0175.4375.430.61%22,321
Nov 25, 202573.5275.1673.5274.9774.972.26%33,296
Nov 24, 202572.5773.4472.4673.3173.311.61%16,958
Nov 21, 202570.7372.7270.6072.1572.152.76%149,956
Nov 20, 202572.4172.7770.2170.2170.21-1.40%27,639
Nov 19, 202571.3772.0571.0071.2171.21-0.07%24,431
Nov 18, 202570.6371.6570.6371.2671.260.28%43,013
Nov 17, 202572.4772.6770.9771.0671.06-2.13%30,230
Nov 14, 202571.6372.9471.6372.6172.61-0.16%23,086
Nov 13, 202574.0374.1272.4872.7372.73-2.39%35,120
Nov 12, 202574.7175.1574.5074.5174.51-0.01%18,821
Nov 11, 202574.3574.6074.1174.5274.520.38%22,481
Nov 10, 202574.5074.6373.7574.2474.240.80%31,951
Nov 7, 202572.5873.6572.3773.6573.650.64%38,825
Nov 6, 202574.5274.5273.1873.1873.18-1.98%20,272
Nov 5, 202573.6674.8173.6674.6674.661.86%15,970
Nov 4, 202573.4474.1473.3073.3073.30-1.72%32,242
Nov 3, 202574.2574.6773.7074.5874.58-0.11%53,571
Oct 31, 202574.4674.7374.0274.6674.660.44%24,892
Oct 30, 202574.3875.2674.3374.3374.33-0.77%23,742
Oct 29, 202575.4076.2374.4874.9174.91-1.23%41,244
Oct 28, 202575.8576.4675.7175.8475.84-0.58%22,965
Oct 27, 202576.8176.8976.1676.2976.28-0.02%29,577
Oct 24, 202576.4376.6876.3076.3076.301.15%21,998
Oct 23, 202574.9375.6574.7475.4375.431.11%14,457
Oct 22, 202575.2375.3873.9074.6074.60-1.19%21,818
Oct 21, 202575.0575.6674.8175.5075.500.16%24,892
Oct 20, 202574.8575.3974.8275.3875.381.81%25,678
Oct 17, 202573.8574.4073.5774.0474.04-0.41%25,888
Oct 16, 202576.1576.1574.1574.3574.35-1.96%14,887
Oct 15, 202576.1276.5375.3175.8375.830.54%15,121
Oct 14, 202573.2475.8073.1875.4375.431.56%17,038
Oct 13, 202573.7974.3573.5374.2774.272.55%25,537
Oct 10, 202575.0375.1572.4272.4272.42-3.31%33,432
Oct 9, 202575.4375.4374.6274.9074.90-0.74%26,281
Oct 8, 202575.2075.4774.7375.4675.450.89%18,305
Oct 7, 202575.6175.8374.6674.7974.79-1.24%31,931
Oct 6, 202576.1776.2575.5275.7375.730.18%37,320
Oct 3, 202575.6276.4275.5775.5975.590.59%33,687
Oct 2, 202575.0875.2574.4875.1575.150.32%38,265
Oct 1, 202574.4775.1074.4774.9174.910.03%23,499
Sep 30, 202574.8075.0674.2174.8974.89-0.05%34,999
Sep 29, 202575.6075.6074.7074.9374.93-0.27%28,935
Sep 26, 202574.6275.1974.6275.1375.130.99%14,101
Sep 25, 202574.2474.6174.0274.3974.39-0.85%40,619
Sep 24, 202575.9375.9375.0375.0375.03-1.33%25,315
Sep 23, 202576.8577.2176.0376.0475.77-0.58%62,128
Sep 22, 202575.8076.6175.7276.4876.210.62%76,570
Sep 19, 202577.0377.0376.0176.0175.74-0.96%59,545
Sep 18, 202575.7476.8375.7276.7576.482.31%99,124
Sep 17, 202574.9676.2174.5375.0274.750.25%31,352
Sep 16, 202575.0275.0574.4274.8374.56-0.20%37,699
Sep 15, 202575.1275.3574.9274.9874.710.29%26,136
Sep 12, 202575.6575.6574.7674.7674.49-1.24%38,313
Sep 11, 202574.4675.7274.4675.7075.431.93%299,562
Sep 10, 202574.7074.7974.0074.2774.01-0.09%24,939
Sep 9, 202574.6574.7874.2674.3474.07-0.90%22,691
Sep 8, 202574.6475.1374.5075.0174.740.18%21,479
Sep 5, 202575.1475.2874.2174.8874.610.28%41,238
Sep 4, 202573.6474.6773.6474.6774.401.33%73,602
Sep 3, 202573.7274.1073.2973.6973.42-0.07%24,100
Sep 2, 202573.2673.9173.2273.7473.48-0.74%32,909
Aug 29, 202574.7174.7174.1174.2974.03-0.40%49,234
Aug 28, 202574.6674.7474.3574.5974.32-0.04%29,491
Aug 27, 202573.9574.6473.9574.6274.350.65%25,350
Aug 26, 202573.8274.2273.8274.1473.880.71%137,500
Aug 25, 202573.9874.2073.5773.6273.36-0.74%28,651
Aug 22, 202571.8374.4071.8374.1773.913.72%50,099
Aug 21, 202571.0671.5871.0671.5171.250.24%14,126
Aug 20, 202571.7171.7170.9471.3471.09-0.35%18,232
Aug 19, 202571.9272.2571.4571.5971.33-0.46%37,955
Aug 18, 202571.6872.0371.6871.9271.660.36%60,505
Aug 15, 202572.2172.2171.2571.6671.40-0.43%22,530
Aug 14, 202572.0572.1771.5471.9771.71-1.37%16,893
Aug 13, 202572.0773.1272.0772.9772.711.80%17,217
Aug 12, 202569.9471.6869.9471.6871.423.20%14,394
Aug 11, 202569.6169.7269.3269.4669.210.15%19,792
Aug 8, 202569.6269.6969.1969.3569.100.47%14,222
Aug 7, 202570.0370.0368.8569.0368.78-0.43%15,084
Aug 6, 202569.4969.4969.0669.3369.080.07%14,268
Aug 5, 202569.4669.4868.5869.2869.030.50%25,551
Aug 4, 202568.2868.9668.0768.9468.692.10%21,100
Aug 1, 202567.8467.8466.8167.5267.28-1.89%17,623
Jul 31, 202569.0269.5068.7868.8268.57-0.92%9,561
Jul 30, 202570.0070.5069.0969.4669.21-0.44%13,994
Jul 29, 202570.2470.4569.7069.7769.52-0.63%9,206
Jul 28, 202570.5370.5370.0270.2169.96-0.01%11,257
Jul 25, 202570.0970.2369.8270.2269.970.21%10,840
Jul 24, 202570.6570.6569.9970.0769.82-1.42%11,124
Jul 23, 202570.4371.0870.3571.0870.831.63%17,763
Jul 22, 202569.2570.0969.2569.9469.691.01%12,650
Jul 21, 202569.9870.0469.1969.2468.99-0.37%17,146
Jul 18, 202570.4770.4769.4169.5069.25-0.61%13,526
Jul 17, 202569.1770.0169.1769.9369.681.14%21,256