Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
23.80
+0.24 (1.01%)
Jun 6, 2025, 4:00 PM - Market closed

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.7623.8023.6923.8023.801.02%4,556
Jun 5, 202523.6623.6623.5623.5623.56-0.22%457
Jun 4, 202523.6523.7323.6123.6123.61-0.30%2,220
Jun 3, 202523.4123.7123.4123.6823.681.16%15,553
Jun 2, 202523.2723.4123.2723.4123.41-0.09%23,664
May 30, 202523.4123.4323.3223.4323.43-0.29%2,390
May 29, 202523.4123.5023.4023.5023.500.52%3,210
May 28, 202523.5823.5823.3823.3823.38-0.88%2,946
May 27, 202523.3923.6123.3923.5923.592.13%8,374
May 23, 202523.0023.1223.0023.0923.09-0.61%716
May 22, 202523.2723.2723.2423.2423.24-0.16%2,738
May 21, 202523.6223.6223.2723.2723.27-2.09%7,110
May 20, 202523.7823.8823.7523.7723.770.13%5,842
May 19, 202523.6623.7823.6623.7423.74-0.46%4,785
May 16, 202523.6123.8523.5923.8523.851.19%8,598
May 15, 202523.3423.5723.3423.5723.570.74%3,583
May 14, 202523.4823.4823.3923.4023.40-0.89%1,291
May 13, 202523.6723.6723.6123.6123.610.12%2,184
May 12, 202523.5323.6523.5323.5823.583.15%2,995
May 9, 202522.8822.9122.8122.8622.86-0.02%2,375
May 8, 202522.7422.9922.7422.8622.861.71%726
May 7, 202522.4722.5722.4522.4822.480.23%4,488
May 6, 202522.4322.5022.3422.4322.43-0.41%5,067
May 5, 202522.4722.6422.4522.5222.52-0.30%7,923
May 2, 202522.4322.6122.4322.5922.591.66%1,788
May 1, 202522.2722.3822.2222.2222.22-0.16%7,184
Apr 30, 202522.0222.2621.9222.2622.260.07%1,538
Apr 29, 202522.0622.3322.0522.2422.240.38%30,472
Apr 28, 202522.2922.2921.9822.1622.160.48%27,094
Apr 25, 202521.9522.0521.9522.0522.05-0.32%3,952
Apr 24, 202521.8422.1221.8422.1222.121.75%5,796
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