Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
21.54
+0.48 (2.26%)
Apr 23, 2025, 4:00 PM EDT - Market closed

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202521.8121.8121.6521.7421.740.95%641
Apr 22, 202521.3021.5421.3021.5421.542.24%3,925
Apr 21, 202521.2021.2020.8921.0621.06-1.63%4,490
Apr 17, 202521.3321.4721.3221.4121.410.90%5,841
Apr 16, 202521.3921.4721.1721.2221.22-0.94%6,122
Apr 15, 202521.5721.6421.4221.4221.42-0.68%4,804
Apr 14, 202521.5921.6421.3221.5721.571.21%7,583
Apr 11, 202520.8521.3120.6821.3121.311.51%9,179
Apr 10, 202521.3021.3020.9520.9920.99-3.97%2,891
Apr 9, 202520.1523.1219.9721.8621.869.31%65,665
Apr 8, 202521.4621.4619.9820.0020.00-3.23%10,238
Apr 7, 202520.2321.1420.2020.6720.67-1.11%28,187
Apr 4, 202521.3921.3920.6520.9020.90-5.05%26,292
Apr 3, 202522.6022.6222.0122.0122.01-6.02%33,095
Apr 2, 202523.1723.4223.1723.4223.421.26%2,424
Apr 1, 202523.0823.1723.0523.1323.130.29%5,951
Mar 31, 202522.7823.1522.7823.0623.060.37%9,806
Mar 28, 202523.3523.3522.9122.9822.98-1.72%6,225
Mar 27, 202523.2023.4323.2023.3823.38-0.16%6,929
Mar 26, 202523.4723.5323.3723.4223.420.03%2,017
Mar 25, 202523.5723.5723.4123.4123.41-0.44%3,582
Mar 24, 202523.4423.5223.4323.5223.521.91%2,074
Mar 21, 202523.0823.0823.0823.0823.08-0.76%125
Mar 20, 202523.2023.4423.2023.2523.25-0.41%14,016
Mar 19, 202523.1423.4323.1423.3523.350.80%1,800
Mar 18, 202523.2423.2423.1223.1623.16-0.53%843
Mar 17, 202523.1923.3723.1423.2923.291.50%13,721
Mar 14, 202522.7222.9522.7122.9422.941.90%12,270
Mar 13, 202522.8122.8122.4422.5222.52-1.02%4,130
Mar 12, 202523.0623.0622.6522.7522.75-0.85%2,367
Mar 11, 202523.0923.0922.8222.9422.94-1.11%2,960
Mar 10, 202523.4223.4223.1123.2023.20-1.18%1,231
Mar 7, 202523.2323.4923.1023.4823.481.42%456
Mar 6, 202523.0523.2423.0123.1523.15-0.52%3,509
Mar 5, 202522.9923.2722.9723.2723.271.24%5,921
Mar 4, 202522.9023.2222.9022.9822.98-1.20%4,682
Mar 3, 202523.7423.7423.2023.2623.26-2.10%2,935
Feb 28, 202523.6723.7623.5023.7623.760.66%11,299
Feb 27, 202523.7823.8623.6023.6023.60-1.03%3,770
Feb 26, 202524.0224.0723.8423.8523.85-0.27%5,663
Feb 25, 202523.9923.9923.7923.9223.920.44%12,288
Feb 24, 202523.8923.9323.7323.8123.810.13%14,081
Feb 21, 202524.2224.2223.7623.7823.78-1.54%29,875
Feb 20, 202524.1324.1524.0024.1524.15-0.23%23,016
Feb 19, 202524.1824.2324.1024.2124.21-0.15%3,534
Feb 18, 202524.0924.2424.0924.2424.240.70%8,543
Feb 14, 202524.2524.2524.0624.0824.08-0.30%10,903
Feb 13, 202523.9824.1523.9824.1524.151.13%15,490
Feb 12, 202523.7723.9523.7723.8823.88-0.65%14,795
Feb 11, 202523.9324.0523.9224.0424.04-0.10%14,590