Skip to main content
Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
23.78
-0.37 (-1.55%)
Feb 21, 2025, 3:47 PM EST - Market closed

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202524.0324.0824.0324.0624.060.19%5,233
Feb 7, 202524.2624.2724.0024.0224.02-0.69%3,722
Feb 6, 202524.3424.4224.0724.1824.18-0.60%9,130
Feb 5, 202524.2024.3624.2024.3324.330.55%3,856
Feb 4, 202524.0924.2424.0924.2024.200.32%13,393
Feb 3, 202523.8924.2223.8124.1224.12-0.96%10,040
Jan 31, 202524.6124.6124.3524.3524.35-1.08%2,591
Jan 30, 202524.6224.7124.5624.6224.620.84%3,963
Jan 29, 202524.5224.5424.4024.4224.42-0.22%18,245
Jan 28, 202524.5724.5824.3824.4724.47-0.61%8,319
Jan 27, 202524.6524.6524.5124.6224.620.12%8,037
Jan 24, 202524.5824.5924.5424.5924.590.07%3,880
Jan 23, 202524.5024.5924.4324.5724.570.34%8,433
Jan 22, 202524.5724.6024.4924.4924.49-0.60%5,176
Jan 21, 202524.5624.6424.5024.6424.641.23%6,087
Jan 17, 202524.3724.4424.3224.3424.340.32%4,785
Jan 16, 202524.2624.2624.1924.2624.260.37%1,445
Jan 15, 202524.2924.2924.0624.1724.170.83%16,119
Jan 14, 202523.8623.9723.6823.9723.971.21%4,342
Jan 13, 202523.4923.6923.4923.6823.680.74%9,100
Jan 10, 202523.5723.5823.4123.5123.51-1.06%127,315
Jan 8, 202523.7123.7723.6123.7623.76-26,210
Jan 7, 202523.9123.9123.7623.7623.76-0.05%2,199
Jan 6, 202523.9024.0723.7623.7823.780.03%8,589
Jan 3, 202523.6623.8123.6623.7723.770.75%1,408
Jan 2, 202523.7523.7523.5723.5923.59-0.03%2,633
Dec 31, 202423.6123.7023.5623.6023.600.17%15,031
Dec 30, 202423.4123.6123.4123.5623.56-0.58%19,617
Dec 27, 202423.7423.8923.5723.7023.70-0.75%3,325
Dec 26, 202423.7023.8823.7023.8823.880.42%2,307
Dec 24, 202423.6023.7823.5823.7823.780.46%14,138
Dec 23, 202423.4423.6723.3923.6723.67-0.01%34,192
Dec 20, 202423.4123.8023.4123.6723.670.77%13,829
Dec 19, 202423.6823.6823.4323.4923.49-0.09%44,801
Dec 18, 202424.1924.2023.5123.5123.51-2.62%9,435
Dec 17, 202424.2824.2824.1124.1424.14-1.09%28,027
Dec 16, 202424.5824.5824.4024.4124.41-0.45%3,568
Dec 13, 202424.6524.6524.4724.5224.52-0.51%16,956
Dec 12, 202424.7824.7824.6224.6524.65-0.46%56,225
Dec 11, 202424.7624.8424.7224.7624.760.24%15,836
Dec 10, 202424.8124.8524.6324.7024.70-3.26%35,079
Dec 9, 202425.7525.7525.5225.5324.85-0.22%12,168
Dec 6, 202425.7625.7625.5425.5924.90-0.43%5,991
Dec 5, 202425.8325.8325.7025.7025.01-0.48%4,545
Dec 4, 202425.9025.9025.7525.8325.13-5,379
Dec 3, 202425.9325.9325.8125.8325.13-0.40%8,331
Dec 2, 202425.9626.0025.7525.9325.240.02%11,782
Nov 29, 202425.9625.9625.9325.9325.230.27%340
Nov 27, 202426.0526.0525.8425.8625.160.25%8,214
Nov 26, 202425.9225.9225.7025.7925.10-0.61%2,981
Nov 25, 202425.8626.1025.8625.9525.261.19%17,480
Nov 22, 202425.5325.6425.5225.6424.961.18%14,494
Nov 21, 202425.0525.3925.0525.3524.671.47%3,644
Nov 20, 202424.9124.9824.8624.9824.310.33%12,344
Nov 19, 202424.7424.9624.7424.9024.23-0.26%4,557
Nov 18, 202424.9825.0324.9224.9624.290.18%8,446
Nov 15, 202425.0525.1224.9124.9224.25-0.73%14,761
Nov 14, 202425.2525.2525.1025.1024.43-0.63%8,021
Nov 13, 202425.3725.4225.2625.2624.58-0.31%674,756
Nov 12, 202425.5425.5425.2725.3424.66-0.78%7,142
Nov 11, 202425.6225.6825.5425.5424.850.53%10,086
Nov 8, 202425.3625.4725.3525.4024.720.16%2,660
Nov 7, 202425.3425.4125.3325.3624.680.11%13,232
Nov 6, 202425.3325.3325.1725.3324.652.48%796
Nov 5, 202424.5124.7224.5124.7224.061.10%8,488
Nov 4, 202424.3624.4724.3624.4523.800.60%6,843
Nov 1, 202424.4024.4824.3024.3023.650.16%6,939
Oct 31, 202424.3324.3324.2724.2723.62-1.08%1,997
Oct 30, 202424.6024.6024.5324.5323.870.14%13,145
Oct 29, 202424.5224.5524.4224.5023.84-0.44%205,361
Oct 28, 202424.5824.6324.5724.6023.950.84%9,655
Oct 25, 202424.6324.6324.4024.4023.75-0.71%2,824
Oct 24, 202424.5724.6024.4924.5823.920.15%13,051
Oct 23, 202424.5624.5924.5224.5423.88-0.28%2,644
Oct 22, 202424.6524.6924.6024.6123.95-0.77%68,314
Oct 21, 202424.8424.8424.7924.8024.14-1.09%1,215
Oct 18, 202425.1125.1125.0025.0724.400.01%1,770
Oct 17, 202425.0325.0725.0225.0724.400.02%13,069
Oct 16, 202424.9926.0024.9925.0724.400.84%7,893
Oct 15, 202424.8925.0824.8624.8624.19-0.41%4,816
Oct 14, 202424.8524.9624.8524.9624.290.53%1,761
Oct 11, 202424.8424.8624.7524.8324.161.06%8,176
Oct 10, 202424.4924.5924.4924.5723.91-0.19%7,641
Oct 9, 202424.5524.6924.5524.6223.960.46%3,960
Oct 8, 202424.5124.5324.5124.5123.85-0.11%801
Oct 7, 202424.5324.5524.4324.5323.88-0.82%9,745
Oct 4, 202424.6824.7424.6324.7424.071.04%2,379
Oct 3, 202424.4724.4924.4524.4823.83-0.49%3,851
Oct 2, 202424.6724.6724.5724.6023.94-0.42%4,699
Oct 1, 202424.7224.7324.5724.7124.04-0.42%5,336
Sep 30, 202424.7724.9024.7324.8124.140.07%11,851
Sep 27, 202424.9324.9324.7624.7924.130.70%6,414