Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
23.42
+0.29 (1.26%)
Apr 2, 2025, 3:51 PM EDT - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.17 | 23.42 | 23.17 | 23.42 | 23.42 | 1.26% | 2,423 |
| Apr 1, 2025 | 23.08 | 23.17 | 23.05 | 23.13 | 23.13 | 0.29% | 5,951 |
| Mar 31, 2025 | 22.78 | 23.15 | 22.78 | 23.06 | 23.06 | 0.37% | 9,806 |
| Mar 28, 2025 | 23.35 | 23.35 | 22.91 | 22.98 | 22.98 | -1.72% | 6,225 |
| Mar 27, 2025 | 23.20 | 23.43 | 23.20 | 23.38 | 23.38 | -0.16% | 6,929 |
| Mar 26, 2025 | 23.47 | 23.53 | 23.37 | 23.42 | 23.42 | 0.03% | 2,017 |
| Mar 25, 2025 | 23.57 | 23.57 | 23.41 | 23.41 | 23.41 | -0.44% | 3,582 |
| Mar 24, 2025 | 23.44 | 23.52 | 23.43 | 23.52 | 23.52 | 1.91% | 2,074 |
| Mar 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.76% | 125 |
| Mar 20, 2025 | 23.20 | 23.44 | 23.20 | 23.25 | 23.25 | -0.41% | 14,016 |
| Mar 19, 2025 | 23.14 | 23.43 | 23.14 | 23.35 | 23.35 | 0.80% | 1,800 |
| Mar 18, 2025 | 23.24 | 23.24 | 23.12 | 23.16 | 23.16 | -0.53% | 843 |
| Mar 17, 2025 | 23.19 | 23.37 | 23.14 | 23.29 | 23.29 | 1.50% | 13,721 |
| Mar 14, 2025 | 22.72 | 22.95 | 22.71 | 22.94 | 22.94 | 1.90% | 12,270 |
| Mar 13, 2025 | 22.81 | 22.81 | 22.44 | 22.52 | 22.52 | -1.02% | 4,130 |
| Mar 12, 2025 | 23.06 | 23.06 | 22.65 | 22.75 | 22.75 | -0.85% | 2,367 |
| Mar 11, 2025 | 23.09 | 23.09 | 22.82 | 22.94 | 22.94 | -1.11% | 2,960 |
| Mar 10, 2025 | 23.42 | 23.42 | 23.11 | 23.20 | 23.20 | -1.18% | 1,231 |
| Mar 7, 2025 | 23.23 | 23.49 | 23.10 | 23.48 | 23.48 | 1.42% | 456 |
| Mar 6, 2025 | 23.05 | 23.24 | 23.01 | 23.15 | 23.15 | -0.52% | 3,509 |
| Mar 5, 2025 | 22.99 | 23.27 | 22.97 | 23.27 | 23.27 | 1.24% | 5,921 |
| Mar 4, 2025 | 22.90 | 23.22 | 22.90 | 22.98 | 22.98 | -1.20% | 4,682 |
| Mar 3, 2025 | 23.74 | 23.74 | 23.20 | 23.26 | 23.26 | -2.10% | 2,935 |
| Feb 28, 2025 | 23.67 | 23.76 | 23.50 | 23.76 | 23.76 | 0.66% | 11,299 |
| Feb 27, 2025 | 23.78 | 23.86 | 23.60 | 23.60 | 23.60 | -1.03% | 3,770 |
| Feb 26, 2025 | 24.02 | 24.07 | 23.84 | 23.85 | 23.85 | -0.27% | 5,663 |
| Feb 25, 2025 | 23.99 | 23.99 | 23.79 | 23.92 | 23.92 | 0.44% | 12,288 |
| Feb 24, 2025 | 23.89 | 23.93 | 23.73 | 23.81 | 23.81 | 0.13% | 14,081 |
| Feb 21, 2025 | 24.22 | 24.22 | 23.76 | 23.78 | 23.78 | -1.54% | 29,875 |
| Feb 20, 2025 | 24.13 | 24.15 | 24.00 | 24.15 | 24.15 | -0.23% | 23,016 |
| Feb 19, 2025 | 24.18 | 24.23 | 24.10 | 24.21 | 24.21 | -0.15% | 3,534 |
| Feb 18, 2025 | 24.09 | 24.24 | 24.09 | 24.24 | 24.24 | 0.70% | 8,543 |
| Feb 14, 2025 | 24.25 | 24.25 | 24.06 | 24.08 | 24.08 | -0.30% | 10,903 |
| Feb 13, 2025 | 23.98 | 24.15 | 23.98 | 24.15 | 24.15 | 1.13% | 15,490 |
| Feb 12, 2025 | 23.77 | 23.95 | 23.77 | 23.88 | 23.88 | -0.65% | 14,795 |
| Feb 11, 2025 | 23.93 | 24.05 | 23.92 | 24.04 | 24.04 | -0.10% | 14,590 |
| Feb 10, 2025 | 24.03 | 24.08 | 24.03 | 24.06 | 24.06 | 0.19% | 5,233 |
| Feb 7, 2025 | 24.26 | 24.27 | 24.00 | 24.02 | 24.02 | -0.69% | 3,722 |
| Feb 6, 2025 | 24.34 | 24.42 | 24.07 | 24.18 | 24.18 | -0.60% | 9,130 |
| Feb 5, 2025 | 24.20 | 24.36 | 24.20 | 24.33 | 24.33 | 0.55% | 3,856 |
| Feb 4, 2025 | 24.09 | 24.24 | 24.09 | 24.20 | 24.20 | 0.32% | 13,393 |
| Feb 3, 2025 | 23.89 | 24.22 | 23.81 | 24.12 | 24.12 | -0.96% | 10,040 |
| Jan 31, 2025 | 24.61 | 24.61 | 24.35 | 24.35 | 24.35 | -1.08% | 2,591 |
| Jan 30, 2025 | 24.62 | 24.71 | 24.56 | 24.62 | 24.62 | 0.84% | 3,963 |
| Jan 29, 2025 | 24.52 | 24.54 | 24.40 | 24.42 | 24.42 | -0.22% | 18,245 |
| Jan 28, 2025 | 24.57 | 24.58 | 24.38 | 24.47 | 24.47 | -0.61% | 8,319 |
| Jan 27, 2025 | 24.65 | 24.65 | 24.51 | 24.62 | 24.62 | 0.12% | 8,037 |
| Jan 24, 2025 | 24.58 | 24.59 | 24.54 | 24.59 | 24.59 | 0.07% | 3,880 |
| Jan 23, 2025 | 24.50 | 24.59 | 24.43 | 24.57 | 24.57 | 0.34% | 8,433 |
| Jan 22, 2025 | 24.57 | 24.60 | 24.49 | 24.49 | 24.49 | -0.60% | 5,176 |