Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
25.65
+0.08 (0.33%)
Oct 8, 2025, 12:36 PM EDT - Market open
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.74 | 25.74 | 25.57 | 25.57 | 25.57 | -0.73% | 2,698 |
| Oct 6, 2025 | 25.92 | 25.92 | 25.76 | 25.76 | 25.76 | -0.46% | 1,406 |
| Oct 3, 2025 | 25.97 | 25.99 | 25.87 | 25.87 | 25.87 | 0.69% | 2,453 |
| Oct 2, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.02% | 211 |
| Oct 1, 2025 | 25.65 | 25.70 | 25.60 | 25.69 | 25.69 | 0.74% | 2,406 |
| Sep 30, 2025 | 25.46 | 25.50 | 25.34 | 25.50 | 25.50 | 0.12% | 2,077 |
| Sep 29, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | 0.26% | 1,882 |
| Sep 26, 2025 | 25.34 | 25.40 | 25.34 | 25.40 | 25.40 | 1.20% | 1,331 |
| Sep 25, 2025 | 25.26 | 25.26 | 25.08 | 25.10 | 25.10 | -0.86% | 10,833 |
| Sep 24, 2025 | 25.42 | 25.50 | 25.32 | 25.32 | 25.32 | -0.42% | 7,087 |
| Sep 23, 2025 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | 0.01% | 3,237 |
| Sep 22, 2025 | 25.36 | 25.45 | 25.30 | 25.42 | 25.42 | 0.23% | 12,622 |
| Sep 19, 2025 | 25.56 | 25.56 | 25.35 | 25.36 | 25.36 | -0.60% | 3,031 |
| Sep 18, 2025 | 25.40 | 25.56 | 25.40 | 25.52 | 25.52 | 0.79% | 1,555 |
| Sep 17, 2025 | 25.30 | 25.50 | 25.30 | 25.32 | 25.32 | 0.34% | 6,625 |
| Sep 16, 2025 | 25.33 | 25.34 | 25.23 | 25.23 | 25.23 | -0.54% | 3,131 |
| Sep 15, 2025 | 25.37 | 25.41 | 25.37 | 25.37 | 25.37 | -0.49% | 1,398 |
| Sep 12, 2025 | 25.68 | 25.68 | 25.49 | 25.49 | 25.49 | -1.03% | 3,704 |
| Sep 11, 2025 | 25.50 | 25.76 | 25.50 | 25.76 | 25.76 | 1.71% | 6,115 |
| Sep 10, 2025 | 25.37 | 25.37 | 25.22 | 25.32 | 25.32 | -0.27% | 3,932 |
| Sep 9, 2025 | 25.44 | 25.47 | 25.38 | 25.39 | 25.39 | -0.59% | 1,871 |
| Sep 8, 2025 | 25.36 | 25.54 | 25.36 | 25.54 | 25.54 | -0.13% | 6,713 |
| Sep 5, 2025 | 25.50 | 25.62 | 25.50 | 25.58 | 25.58 | 0.39% | 7,552 |
| Sep 4, 2025 | 25.27 | 25.48 | 25.26 | 25.48 | 25.48 | 0.76% | 16,275 |
| Sep 3, 2025 | 25.23 | 25.29 | 25.23 | 25.29 | 25.29 | -0.14% | 489 |
| Sep 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.07% | 282 |
| Aug 29, 2025 | 25.31 | 25.34 | 25.29 | 25.34 | 25.34 | 0.05% | 4,645 |
| Aug 28, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 25.33 | -0.42% | 4,526 |
| Aug 27, 2025 | 25.25 | 25.44 | 25.25 | 25.44 | 25.44 | 0.67% | 13,151 |
| Aug 26, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.22% | 211 |
| Aug 25, 2025 | 25.53 | 25.53 | 25.32 | 25.32 | 25.32 | -0.74% | 2,888 |
| Aug 22, 2025 | 25.50 | 25.56 | 25.49 | 25.51 | 25.51 | 2.57% | 1,839 |
| Aug 21, 2025 | 24.86 | 24.96 | 24.86 | 24.87 | 24.87 | -0.15% | 6,230 |
| Aug 20, 2025 | 24.93 | 24.93 | 24.86 | 24.91 | 24.91 | -0.06% | 3,097 |
| Aug 19, 2025 | 25.05 | 25.05 | 24.87 | 24.92 | 24.92 | 0.38% | 4,713 |
| Aug 18, 2025 | 24.89 | 24.89 | 24.80 | 24.83 | 24.83 | 0.02% | 5,426 |
| Aug 15, 2025 | 24.89 | 24.89 | 24.81 | 24.82 | 24.82 | -0.02% | 3,683 |
| Aug 14, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | -0.81% | 3,263 |
| Aug 13, 2025 | 24.62 | 25.03 | 24.62 | 25.03 | 25.03 | 2.23% | 17,445 |
| Aug 12, 2025 | 24.39 | 24.48 | 24.39 | 24.48 | 24.48 | 1.83% | 1,468 |
| Aug 11, 2025 | 24.19 | 24.19 | 24.02 | 24.04 | 24.04 | -0.31% | 4,965 |
| Aug 8, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | 0.35% | 2,741 |
| Aug 7, 2025 | 24.19 | 24.19 | 24.01 | 24.03 | 24.03 | -0.28% | 9,187 |
| Aug 6, 2025 | 24.12 | 24.16 | 24.08 | 24.10 | 24.10 | -0.20% | 24,685 |
| Aug 5, 2025 | 24.08 | 24.19 | 24.05 | 24.15 | 24.15 | 0.41% | 24,602 |
| Aug 4, 2025 | 23.89 | 24.07 | 23.89 | 24.05 | 24.05 | 1.21% | 3,801 |
| Aug 1, 2025 | 23.75 | 23.76 | 23.71 | 23.76 | 23.76 | -1.08% | 1,235 |
| Jul 31, 2025 | 24.23 | 24.34 | 24.02 | 24.02 | 24.02 | -1.20% | 18,518 |
| Jul 30, 2025 | 24.50 | 24.55 | 24.24 | 24.31 | 24.31 | -0.90% | 13,941 |
| Jul 29, 2025 | 24.64 | 24.64 | 24.53 | 24.54 | 24.54 | -0.59% | 1,206 |