Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
24.83
-0.09 (-0.36%)
Mar 24, 2026, 10:02 AM EDT - Market open
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.96 | 25.09 | 24.92 | 24.92 | 24.92 | 1.30% | 20,894 |
| Mar 20, 2026 | 24.91 | 24.91 | 24.60 | 24.60 | 24.60 | - | 1,706 |
| Mar 19, 2026 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | -1.44% | 1,228 |
| Mar 18, 2026 | 25.08 | 25.15 | 24.96 | 24.96 | 24.96 | -1.42% | 2,241 |
| Mar 17, 2026 | 25.36 | 25.38 | 25.32 | 25.32 | 25.32 | 0.55% | 3,367 |
| Mar 16, 2026 | 25.20 | 25.28 | 25.14 | 25.18 | 25.18 | 0.36% | 6,280 |
| Mar 13, 2026 | 25.04 | 25.09 | 25.03 | 25.09 | 25.09 | 0.20% | 20,264 |
| Mar 12, 2026 | 25.28 | 25.36 | 25.04 | 25.04 | 25.04 | -1.69% | 2,469 |
| Mar 11, 2026 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | -0.35% | 441 |
| Mar 10, 2026 | 25.50 | 25.79 | 25.50 | 25.56 | 25.56 | -1.01% | 2,727 |
| Mar 9, 2026 | 25.29 | 25.82 | 25.29 | 25.82 | 25.82 | -0.31% | 1,273 |
| Mar 6, 2026 | 25.62 | 25.90 | 25.62 | 25.90 | 25.90 | -1.07% | 2,402 |
| Mar 5, 2026 | 26.35 | 26.35 | 26.06 | 26.18 | 26.18 | -0.83% | 4,433 |
| Mar 4, 2026 | 26.33 | 26.42 | 26.33 | 26.40 | 26.40 | 0.23% | 14,458 |
| Mar 3, 2026 | 26.01 | 26.39 | 25.95 | 26.34 | 26.34 | -0.79% | 1,778 |
| Mar 2, 2026 | 26.37 | 26.57 | 26.37 | 26.55 | 26.55 | -0.30% | 1,471 |
| Feb 27, 2026 | 26.44 | 26.63 | 26.30 | 26.63 | 26.63 | -0.56% | 5,187 |
| Feb 26, 2026 | 26.40 | 26.78 | 26.34 | 26.78 | 26.78 | 2.02% | 5,786 |
| Feb 25, 2026 | 26.14 | 26.25 | 26.11 | 26.25 | 26.25 | -0.58% | 1,356 |
| Feb 24, 2026 | 26.37 | 26.41 | 26.31 | 26.40 | 26.40 | 1.03% | 16,190 |
| Feb 23, 2026 | 26.50 | 26.50 | 26.11 | 26.14 | 26.14 | -1.41% | 7,014 |
| Feb 20, 2026 | 26.37 | 26.67 | 26.37 | 26.51 | 26.51 | 0.17% | 2,887 |
| Feb 19, 2026 | 26.55 | 26.55 | 26.40 | 26.47 | 26.47 | -0.37% | 4,878 |
| Feb 18, 2026 | 26.36 | 26.58 | 26.36 | 26.56 | 26.56 | 0.77% | 5,311 |
| Feb 17, 2026 | 26.39 | 26.39 | 26.15 | 26.36 | 26.36 | -0.20% | 3,035 |
| Feb 13, 2026 | 26.17 | 26.42 | 26.17 | 26.41 | 26.41 | 1.40% | 2,879 |
| Feb 12, 2026 | 26.58 | 26.58 | 26.05 | 26.05 | 26.05 | -1.70% | 9,172 |
| Feb 11, 2026 | 26.45 | 26.56 | 26.34 | 26.50 | 26.50 | 0.03% | 11,551 |
| Feb 10, 2026 | 26.46 | 26.58 | 26.45 | 26.49 | 26.49 | 0.37% | 2,799 |
| Feb 9, 2026 | 26.45 | 26.45 | 26.32 | 26.40 | 26.40 | -0.37% | 4,821 |
| Feb 6, 2026 | 26.32 | 26.49 | 26.32 | 26.49 | 26.49 | 1.77% | 1,978 |
| Feb 5, 2026 | 26.67 | 26.67 | 25.99 | 26.03 | 26.03 | -0.72% | 10,970 |
| Feb 4, 2026 | 26.07 | 26.28 | 26.07 | 26.22 | 26.22 | 1.99% | 10,780 |
| Feb 3, 2026 | 25.76 | 25.93 | 25.67 | 25.71 | 25.71 | -0.33% | 4,220 |
| Feb 2, 2026 | 25.64 | 25.81 | 25.64 | 25.79 | 25.79 | 0.45% | 2,392 |
| Jan 30, 2026 | 25.70 | 25.70 | 25.49 | 25.68 | 25.68 | 0.41% | 7,598 |
| Jan 29, 2026 | 25.69 | 25.71 | 25.57 | 25.57 | 25.57 | -0.39% | 5,072 |
| Jan 28, 2026 | 25.80 | 25.80 | 25.67 | 25.67 | 25.67 | -0.55% | 2,437 |
| Jan 27, 2026 | 25.86 | 25.86 | 25.74 | 25.81 | 25.81 | -0.50% | 5,142 |
| Jan 26, 2026 | 26.00 | 26.01 | 25.87 | 25.94 | 25.94 | 0.25% | 2,841 |
| Jan 23, 2026 | 26.27 | 26.27 | 25.81 | 25.88 | 25.88 | -0.48% | 3,835 |
| Jan 22, 2026 | 26.04 | 26.10 | 25.98 | 26.00 | 26.00 | 0.41% | 5,928 |
| Jan 21, 2026 | 25.72 | 25.90 | 25.71 | 25.90 | 25.90 | 1.66% | 6,378 |
| Jan 20, 2026 | 25.58 | 25.63 | 25.47 | 25.47 | 25.47 | -0.78% | 5,183 |
| Jan 16, 2026 | 25.75 | 25.76 | 25.67 | 25.67 | 25.67 | -0.72% | 3,989 |
| Jan 15, 2026 | 25.77 | 25.91 | 25.77 | 25.86 | 25.86 | 0.58% | 5,050 |
| Jan 14, 2026 | 25.54 | 25.78 | 25.54 | 25.71 | 25.71 | 0.59% | 5,924 |
| Jan 13, 2026 | 25.61 | 25.68 | 25.53 | 25.56 | 25.56 | -0.34% | 16,981 |
| Jan 12, 2026 | 25.63 | 25.65 | 25.59 | 25.65 | 25.65 | 0.07% | 4,111 |
| Jan 9, 2026 | 25.59 | 25.64 | 25.56 | 25.63 | 25.63 | 0.47% | 2,301 |