Skip to main content
Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
25.15
+0.17 (0.68%)
Nov 21, 2024, 10:18 AM EST - Market open

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.9124.9824.8624.9824.980.33%12,344
Nov 19, 202424.7424.9624.7424.9024.90-0.26%4,557
Nov 18, 202424.9825.0324.9224.9624.960.18%8,446
Nov 15, 202425.0525.1224.9124.9224.92-0.73%14,761
Nov 14, 202425.2525.2525.1025.1025.10-0.63%8,021
Nov 13, 202425.3725.4225.2625.2625.26-0.31%674,756
Nov 12, 202425.5425.5425.2725.3425.34-0.78%7,142
Nov 11, 202425.6225.6825.5425.5425.540.53%10,086
Nov 8, 202425.3625.4725.3525.4025.400.16%2,660
Nov 7, 202425.3425.4125.3325.3625.360.11%13,232
Nov 6, 202425.3325.3325.1725.3325.332.48%796
Nov 5, 202424.5124.7224.5124.7224.721.10%8,488
Nov 4, 202424.3624.4724.3624.4524.450.60%6,843
Nov 1, 202424.4024.4824.3024.3024.300.16%6,939
Oct 31, 202424.3324.3324.2724.2724.27-1.08%1,997
Oct 30, 202424.6024.6024.5324.5324.530.14%13,145
Oct 29, 202424.5224.5524.4224.5024.50-0.44%205,361
Oct 28, 202424.5824.6324.5724.6024.600.84%9,655
Oct 25, 202424.6324.6324.4024.4024.40-0.71%2,824
Oct 24, 202424.5724.6024.4924.5824.580.15%13,051
Oct 23, 202424.5624.5924.5224.5424.54-0.28%2,644
Oct 22, 202424.6524.6924.6024.6124.61-0.77%68,314
Oct 21, 202424.8424.8424.7924.8024.80-1.09%1,215
Oct 18, 202425.1125.1125.0025.0725.070.01%1,770
Oct 17, 202425.0325.0725.0225.0725.070.02%13,069
Oct 16, 202424.9926.0024.9925.0725.070.84%7,893
Oct 15, 202424.8925.0824.8624.8624.86-0.41%4,816
Oct 14, 202424.8524.9624.8524.9624.960.53%1,761
Oct 11, 202424.8424.8624.7524.8324.831.06%8,176
Oct 10, 202424.4924.5924.4924.5724.57-0.19%7,641
Oct 9, 202424.5524.6924.5524.6224.620.46%3,960
Oct 8, 202424.5124.5324.5124.5124.51-0.11%801
Oct 7, 202424.5324.5524.4324.5324.53-0.82%9,745
Oct 4, 202424.6824.7424.6324.7424.741.04%2,379
Oct 3, 202424.4724.4924.4524.4824.48-0.49%3,851
Oct 2, 202424.6724.6724.5724.6024.60-0.42%4,699
Oct 1, 202424.7224.7324.5724.7124.71-0.42%5,336
Sep 30, 202424.7724.9024.7324.8124.810.07%11,851
Sep 27, 202424.9324.9324.7624.7924.790.70%6,414
Sep 26, 202424.6524.6524.5724.6224.620.92%3,107
Sep 25, 202424.4524.5224.3824.4024.40-1.09%7,427
Sep 24, 202424.6724.7524.6424.6724.670.10%7,154
Sep 23, 202424.5224.6424.4924.6424.640.60%9,078
Sep 20, 202424.5424.5424.4924.4924.49-0.52%682
Sep 19, 202424.5424.6624.5424.6224.621.44%6,884
Sep 18, 202424.3824.5624.2724.2724.27-6,950
Sep 17, 202424.3824.3824.2424.2724.270.08%3,794
Sep 16, 202424.1224.2524.0724.2524.251.02%31,431
Sep 13, 202424.0124.0623.9724.0124.011.55%6,081
Sep 12, 202423.5823.6523.5523.6423.640.75%2,976
Sep 11, 202423.2723.4623.1223.4623.460.02%32,197
Sep 10, 202423.4623.5423.4123.4623.46-0.47%8,505
Sep 9, 202423.7023.7723.5723.5723.570.04%26,156
Sep 6, 202423.8023.8023.5623.5623.56-1.63%361,527
Sep 5, 202423.9523.9623.9023.9523.95-0.21%25,096
Sep 4, 202424.1324.1823.9824.0024.00-3.07%5,646
Sep 3, 202424.4324.7624.1024.7624.760.86%32,126
Aug 30, 202424.4724.5524.3524.5524.550.59%14,008
Aug 29, 202424.4924.5624.4124.4124.410.16%8,555
Aug 28, 202424.4324.4324.3724.3724.37-0.38%10,614
Aug 27, 202424.4024.4724.3624.4624.460.06%7,138
Aug 26, 202424.6124.6524.4524.4524.450.10%1,964
Aug 23, 202424.4424.4424.2924.4224.421.91%7,092
Aug 22, 202424.0624.0623.9623.9623.96-0.58%1,632
Aug 21, 202424.0724.1024.0724.1024.100.95%1,885
Aug 20, 202423.9924.0123.8823.8823.88-0.66%7,454
Aug 19, 202424.0724.0724.0324.0324.030.73%1,319
Aug 16, 202423.8123.9023.7823.8623.86-2,108
Aug 15, 202423.7323.8623.6723.8623.861.95%3,732
Aug 14, 202423.3923.5523.3523.4023.400.23%7,219
Aug 13, 202423.2723.3823.1923.3523.351.07%259,261
Aug 12, 202423.2923.2923.1023.1023.10-0.55%251,429
Aug 9, 202423.2023.2923.1923.2323.23-0.07%7,359
Aug 8, 202423.1323.2723.1323.2523.251.87%1,746
Aug 7, 202423.2923.2922.8222.8222.82-0.61%4,080
Aug 6, 202423.0423.1222.9622.9622.960.88%4,346
Aug 5, 202422.6022.9122.6022.7622.76-2.56%27,561
Aug 2, 202423.2423.3923.1623.3623.36-2.35%28,938
Aug 1, 202424.4524.4523.8323.9223.92-1.83%6,021
Jul 31, 202424.3524.6024.3524.3724.370.31%4,056
Jul 30, 202424.1924.2924.1424.2924.290.93%10,488
Jul 29, 202424.1924.1924.0124.0724.07-0.08%4,964
Jul 26, 202424.0424.1623.9624.0924.091.76%3,607
Jul 25, 202423.6223.7823.5723.6723.671.07%4,803
Jul 24, 202423.7423.7423.4223.4223.42-1.54%3,886
Jul 23, 202423.6823.7923.6823.7923.790.13%6,722
Jul 22, 202423.6423.7623.5723.7623.760.58%29,594
Jul 19, 202423.7523.7523.5923.6223.62-1.25%7,879
Jul 18, 202424.3724.3823.8423.9223.92-1.05%24,192
Jul 17, 202424.3324.3324.1724.1724.170.09%21,813
Jul 16, 202423.9824.1823.9324.1524.152.51%60,850
Jul 15, 202423.4923.7223.4223.5623.560.24%1,829
Jul 12, 202423.4123.5823.3823.5023.500.74%7,970
Jul 11, 202423.2723.3423.2123.3323.332.19%5,815
Jul 10, 202422.6722.8322.6622.8322.831.00%11,611
Jul 9, 202422.6122.6422.6022.6022.60-0.65%4,258
Jul 8, 202422.7722.7822.7522.7522.750.36%1,510
Jul 5, 202422.8422.8422.5522.6722.67-0.76%3,021
Jul 3, 202422.8522.9822.8122.8422.840.23%1,071
Jul 2, 202422.7322.7922.7222.7922.790.14%1,712