Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
24.21
-0.16 (-0.66%)
Jul 18, 2025, 4:00 PM - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.41 | 24.41 | 24.17 | 24.21 | 24.21 | -0.64% | 10,375 |
| Jul 17, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.37 | 0.55% | 642 |
| Jul 16, 2025 | 24.13 | 24.23 | 24.00 | 24.23 | 24.23 | 0.44% | 314 |
| Jul 15, 2025 | 24.47 | 24.47 | 24.13 | 24.13 | 24.13 | -1.67% | 682 |
| Jul 14, 2025 | 24.48 | 24.54 | 24.47 | 24.54 | 24.54 | -0.21% | 930 |
| Jul 11, 2025 | 24.59 | 24.61 | 24.57 | 24.59 | 24.59 | -1.05% | 4,610 |
| Jul 10, 2025 | 24.92 | 24.92 | 24.85 | 24.85 | 24.85 | 0.75% | 1,705 |
| Jul 9, 2025 | 24.52 | 24.67 | 24.51 | 24.67 | 24.67 | -0.06% | 1,887 |
| Jul 8, 2025 | 24.53 | 24.69 | 24.49 | 24.68 | 24.68 | 0.88% | 4,978 |
| Jul 7, 2025 | 24.56 | 24.70 | 24.44 | 24.46 | 24.46 | -1.36% | 6,435 |
| Jul 3, 2025 | 24.77 | 24.83 | 24.77 | 24.80 | 24.80 | 0.36% | 7,763 |
| Jul 2, 2025 | 24.56 | 24.71 | 24.56 | 24.71 | 24.71 | 0.43% | 3,048 |
| Jul 1, 2025 | 24.50 | 24.78 | 24.50 | 24.60 | 24.60 | 2.13% | 3,317 |
| Jun 30, 2025 | 24.13 | 24.15 | 24.06 | 24.09 | 24.09 | 0.20% | 7,768 |
| Jun 27, 2025 | 24.10 | 24.10 | 23.94 | 24.04 | 24.04 | 0.21% | 2,057 |
| Jun 26, 2025 | 23.96 | 23.99 | 23.96 | 23.99 | 23.99 | 1.04% | 254 |
| Jun 25, 2025 | 23.92 | 23.92 | 23.73 | 23.75 | 23.75 | -0.92% | 2,176 |
| Jun 24, 2025 | 23.87 | 23.97 | 23.82 | 23.97 | 23.97 | 0.78% | 14,410 |
| Jun 23, 2025 | 23.60 | 23.78 | 23.59 | 23.78 | 23.78 | 0.60% | 5,937 |
| Jun 20, 2025 | 23.78 | 23.78 | 23.57 | 23.64 | 23.64 | 0.13% | 7,233 |
| Jun 18, 2025 | 23.68 | 23.76 | 23.59 | 23.61 | 23.61 | -0.21% | 6,735 |
| Jun 17, 2025 | 23.74 | 23.81 | 23.64 | 23.66 | 23.66 | -0.88% | 3,007 |
| Jun 16, 2025 | 23.74 | 23.87 | 23.73 | 23.87 | 23.87 | 1.27% | 1,264 |
| Jun 13, 2025 | 23.79 | 23.80 | 23.54 | 23.57 | 23.57 | -1.57% | 7,201 |
| Jun 12, 2025 | 23.78 | 23.95 | 23.78 | 23.95 | 23.95 | -0.02% | 3,862 |
| Jun 11, 2025 | 24.07 | 24.07 | 23.89 | 23.95 | 23.95 | -0.22% | 3,446 |
| Jun 10, 2025 | 23.97 | 24.07 | 23.95 | 24.00 | 24.00 | 0.44% | 1,637 |
| Jun 9, 2025 | 23.92 | 23.98 | 23.89 | 23.90 | 23.90 | 0.41% | 3,523 |
| Jun 6, 2025 | 23.76 | 23.80 | 23.69 | 23.80 | 23.80 | 1.02% | 4,556 |
| Jun 5, 2025 | 23.66 | 23.66 | 23.56 | 23.56 | 23.56 | -0.22% | 457 |
| Jun 4, 2025 | 23.65 | 23.73 | 23.61 | 23.61 | 23.61 | -0.30% | 2,220 |
| Jun 3, 2025 | 23.41 | 23.71 | 23.41 | 23.68 | 23.68 | 1.16% | 15,553 |
| Jun 2, 2025 | 23.27 | 23.41 | 23.27 | 23.41 | 23.41 | -0.09% | 23,664 |
| May 30, 2025 | 23.41 | 23.43 | 23.32 | 23.43 | 23.43 | -0.29% | 2,390 |
| May 29, 2025 | 23.41 | 23.50 | 23.40 | 23.50 | 23.50 | 0.52% | 3,210 |
| May 28, 2025 | 23.58 | 23.58 | 23.38 | 23.38 | 23.38 | -0.88% | 2,946 |
| May 27, 2025 | 23.39 | 23.61 | 23.39 | 23.59 | 23.59 | 2.13% | 8,374 |
| May 23, 2025 | 23.00 | 23.12 | 23.00 | 23.09 | 23.09 | -0.61% | 716 |
| May 22, 2025 | 23.27 | 23.27 | 23.24 | 23.24 | 23.24 | -0.16% | 2,738 |
| May 21, 2025 | 23.62 | 23.62 | 23.27 | 23.27 | 23.27 | -2.09% | 7,110 |
| May 20, 2025 | 23.78 | 23.88 | 23.75 | 23.77 | 23.77 | 0.13% | 5,842 |
| May 19, 2025 | 23.66 | 23.78 | 23.66 | 23.74 | 23.74 | -0.46% | 4,785 |
| May 16, 2025 | 23.61 | 23.85 | 23.59 | 23.85 | 23.85 | 1.19% | 8,598 |
| May 15, 2025 | 23.34 | 23.57 | 23.34 | 23.57 | 23.57 | 0.74% | 3,583 |
| May 14, 2025 | 23.48 | 23.48 | 23.39 | 23.40 | 23.40 | -0.89% | 1,291 |
| May 13, 2025 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | 0.12% | 2,184 |
| May 12, 2025 | 23.53 | 23.65 | 23.53 | 23.58 | 23.58 | 3.15% | 2,995 |
| May 9, 2025 | 22.88 | 22.91 | 22.81 | 22.86 | 22.86 | -0.02% | 2,375 |
| May 8, 2025 | 22.74 | 22.99 | 22.74 | 22.86 | 22.86 | 1.71% | 726 |
| May 7, 2025 | 22.47 | 22.57 | 22.45 | 22.48 | 22.48 | 0.23% | 4,488 |