Skip to main content
TR Activebeta US Small Cap Equity ETF (GSSC)
NYSEARCA: GSSC · Real-Time Price · USD
82.25
-0.60 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
82.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202682.5082.6982.0482.2682.25-0.72%106,298
Apr 27, 202682.7983.0982.6382.8682.860.07%64,650
Apr 24, 202682.7082.9781.9582.8082.800.58%23,169
Apr 23, 202682.7082.8681.3382.3282.32-0.35%36,780
Apr 22, 202682.9782.9782.2982.6182.610.56%23,045
Apr 21, 202683.1683.6981.9382.1582.15-0.86%28,234
Apr 20, 202682.0983.0082.0982.8682.860.31%32,385
Apr 17, 202681.6883.1781.4882.6082.602.38%43,655
Apr 16, 202680.6980.7380.2680.6880.680.25%16,661
Apr 15, 202680.6180.7780.1380.4880.480.17%29,001
Apr 14, 202680.0480.6079.9880.3480.341.11%15,033
Apr 13, 202677.8879.5077.8879.4679.461.47%34,063
Apr 10, 202678.9878.9878.0278.3178.31-0.51%40,346
Apr 9, 202677.8078.9477.8078.7178.710.76%27,915
Apr 8, 202678.2278.6877.8978.1278.122.87%28,167
Apr 7, 202675.2975.9875.0175.9475.940.25%32,146
Apr 6, 202675.3775.9275.1675.7575.750.48%35,441
Apr 2, 202673.7775.7373.6775.3975.390.22%48,996
Apr 1, 202675.2575.9975.1875.2275.220.90%16,030
Mar 31, 202673.4974.9173.1474.5574.552.88%34,996
Mar 30, 202673.8573.8572.2272.4672.46-1.01%37,736
Mar 27, 202674.0174.0873.0673.2073.20-1.73%31,821
Mar 26, 202674.7275.7174.4174.4974.49-1.45%32,651
Mar 25, 202675.7675.9274.8775.5975.590.75%25,631
Mar 24, 202674.1475.4573.9475.0274.820.40%29,331
Mar 23, 202674.5275.6874.0574.7274.522.60%31,573
Mar 20, 202674.1474.1472.4572.8372.63-2.11%30,757
Mar 19, 202673.2375.0373.0774.4074.200.75%31,188
Mar 18, 202674.7274.7573.8573.8573.65-1.69%32,253
Mar 17, 202675.0175.6074.9475.1274.910.58%18,449
Mar 16, 202674.9175.3174.6074.6974.490.95%28,342
Mar 13, 202675.0775.0773.7073.9973.79-0.34%25,750
Mar 12, 202674.5274.8674.0874.2474.04-1.94%97,925
Mar 11, 202675.4376.1875.1075.7175.50-0.32%57,787
Mar 10, 202676.0477.0375.7275.9575.74-0.29%26,128
Mar 9, 202673.8176.1773.5376.1775.960.78%33,104
Mar 6, 202675.7175.9375.1875.5875.37-2.26%36,960
Mar 5, 202678.1278.4376.4777.3377.11-1.89%32,506
Mar 4, 202678.0478.9478.0478.8278.601.08%25,884
Mar 3, 202677.2978.4276.3777.9877.76-1.60%51,568
Mar 2, 202677.5779.3677.5779.2479.020.56%40,895
Feb 27, 202679.0079.0078.2478.8078.58-1.77%26,168
Feb 26, 202679.8080.2579.1480.2280.000.83%34,762
Feb 25, 202679.6579.6878.8879.5679.340.74%12,865
Feb 24, 202678.2579.4078.2578.9778.751.12%42,582
Feb 23, 202679.2979.2977.6478.1077.88-1.99%37,112
Feb 20, 202679.3280.2479.1079.6879.460.12%67,070
Feb 19, 202679.2479.5978.8779.5979.370.24%22,214
Feb 18, 202679.3880.2879.1279.4079.180.28%21,286
Feb 17, 202679.0979.6578.3779.1878.96-0.12%67,261
Feb 13, 202678.3379.8778.2579.2779.061.10%31,491
Feb 12, 202680.5080.5078.0478.4178.20-1.84%33,705
Feb 11, 202681.0381.0379.2579.8879.66-0.58%21,819
Feb 10, 202680.4880.9080.3080.3580.13-0.04%14,145
Feb 9, 202680.1680.7379.7780.3980.170.39%21,762
Feb 6, 202678.9480.3778.9480.0779.852.95%27,121
Feb 5, 202678.2179.2177.6277.7877.56-1.54%52,434
Feb 4, 202679.8679.8678.3079.0078.78-0.69%24,463
Feb 3, 202679.8380.2278.5579.5479.320.01%19,232
Feb 2, 202678.1980.0678.1979.5379.311.18%23,614
Jan 30, 202679.1579.3378.1078.6078.39-1.13%32,529
Jan 29, 202679.4479.6578.3179.5079.280.44%1,521,473
Jan 28, 202680.0180.0179.1379.1578.93-0.61%21,813
Jan 27, 202679.8179.8179.3179.6479.42-0.19%16,451
Jan 26, 202679.9980.2879.5279.7879.56-0.16%25,029
Jan 23, 202681.1881.1879.7379.9179.69-1.64%20,050
Jan 22, 202681.3581.9181.2181.2481.020.66%20,047
Jan 21, 202679.6880.9779.4880.7180.492.01%30,370
Jan 20, 202678.6179.7278.6179.1278.90-1.16%48,131
Jan 16, 202680.2880.4479.8980.0579.83-0.33%24,611
Jan 15, 202679.7580.7079.7380.3180.091.16%42,858
Jan 14, 202679.0379.5678.8079.3979.170.41%39,041
Jan 13, 202679.4379.4378.9879.0778.85-0.28%18,242
Jan 12, 202678.6579.4078.5179.2979.070.21%30,650
Jan 9, 202679.0879.5178.3979.1378.910.45%28,622
Jan 8, 202677.4378.8377.4378.7778.551.34%43,829
Jan 7, 202678.2878.2877.5477.7377.52-0.50%45,141
Jan 6, 202676.9778.1276.8378.1277.911.20%81,548
Jan 5, 202676.0677.4876.0677.2076.991.81%27,923
Jan 2, 202676.0676.0675.3475.8275.620.26%34,152
Dec 31, 202576.2076.2075.5775.6375.42-0.70%19,072
Dec 30, 202576.6576.6576.1676.1675.95-0.63%20,391
Dec 29, 202576.7677.0476.5376.6476.43-0.60%26,696
Dec 26, 202577.2677.2676.9177.1076.89-0.37%13,226
Dec 24, 202577.1877.4577.0577.3977.180.34%11,625
Dec 23, 202577.4177.4177.0877.1376.92-0.91%19,352
Dec 22, 202577.4878.3577.4877.8477.380.90%48,333
Dec 19, 202576.9577.3876.9577.1476.690.31%26,796
Dec 18, 202577.2377.5876.8176.9176.450.73%28,222
Dec 17, 202577.2377.8076.3076.3575.90-1.02%27,189
Dec 16, 202577.0277.4076.7177.1476.68-0.15%12,784
Dec 15, 202578.2978.2977.2677.2676.80-0.54%20,721
Dec 12, 202578.6878.6877.6577.6877.22-1.26%24,825
Dec 11, 202577.6078.7477.6078.6778.211.15%59,174
Dec 10, 202576.3978.1476.3977.7877.321.54%39,990
Dec 9, 202576.0676.8676.0676.6076.150.56%30,621
Dec 8, 202576.7376.7376.1376.1775.72-0.20%17,903
Dec 5, 202576.5776.7476.1476.3275.87-0.16%11,357
Dec 4, 202576.1076.8375.8576.4475.990.35%23,300
Dec 3, 202575.1176.1975.1176.1775.721.74%18,633