Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
26.03
+0.10 (0.38%)
Nov 28, 2025, 1:00 PM EST - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.93 | 26.03 | 25.93 | 26.03 | 26.03 | 0.38% | 979 |
| Nov 26, 2025 | 25.92 | 25.97 | 25.92 | 25.94 | 25.94 | 0.78% | 6,089 |
| Nov 25, 2025 | 25.76 | 25.78 | 25.70 | 25.73 | 25.73 | 1.86% | 1,761 |
| Nov 24, 2025 | 25.08 | 25.28 | 25.08 | 25.26 | 25.26 | 0.62% | 3,899 |
| Nov 21, 2025 | 25.08 | 25.21 | 25.07 | 25.11 | 25.11 | 2.43% | 3,046 |
| Nov 20, 2025 | 25.02 | 25.06 | 24.50 | 24.51 | 24.51 | -1.19% | 3,417 |
| Nov 19, 2025 | 24.86 | 24.87 | 24.77 | 24.81 | 24.81 | -0.44% | 2,551 |
| Nov 18, 2025 | 24.69 | 24.92 | 24.69 | 24.92 | 24.91 | 0.37% | 765 |
| Nov 17, 2025 | 25.20 | 25.21 | 24.79 | 24.82 | 24.82 | -1.43% | 5,917 |
| Nov 14, 2025 | 25.15 | 25.30 | 25.15 | 25.18 | 25.18 | -0.41% | 1,614 |
| Nov 13, 2025 | 25.60 | 25.60 | 25.29 | 25.29 | 25.29 | -0.91% | 3,040 |
| Nov 12, 2025 | 25.53 | 25.60 | 25.52 | 25.52 | 25.52 | 0.43% | 1,203 |
| Nov 11, 2025 | 25.33 | 25.45 | 25.33 | 25.41 | 25.41 | 0.87% | 1,290 |
| Nov 10, 2025 | 25.09 | 25.22 | 25.09 | 25.19 | 25.19 | 0.56% | 3,812 |
| Nov 7, 2025 | 24.84 | 25.06 | 24.82 | 25.05 | 25.05 | 0.96% | 4,311 |
| Nov 6, 2025 | 25.04 | 25.04 | 24.81 | 24.81 | 24.81 | -0.84% | 7,413 |
| Nov 5, 2025 | 24.84 | 25.10 | 24.84 | 25.02 | 25.02 | 0.98% | 6,027 |
| Nov 4, 2025 | 25.15 | 25.15 | 24.73 | 24.78 | 24.78 | -0.81% | 4,619 |
| Nov 3, 2025 | 24.99 | 24.99 | 24.75 | 24.98 | 24.98 | -0.19% | 13,268 |
| Oct 31, 2025 | 25.00 | 25.03 | 24.95 | 25.03 | 25.03 | 0.28% | 1,885 |
| Oct 30, 2025 | 25.17 | 25.19 | 24.96 | 24.96 | 24.96 | -0.55% | 1,315 |
| Oct 29, 2025 | 25.36 | 25.41 | 25.04 | 25.10 | 25.10 | -1.40% | 8,656 |
| Oct 28, 2025 | 25.53 | 25.57 | 25.45 | 25.45 | 25.45 | -0.42% | 18,346 |
| Oct 27, 2025 | 25.68 | 25.68 | 25.53 | 25.56 | 25.56 | 0.24% | 4,090 |
| Oct 24, 2025 | 25.59 | 25.59 | 25.50 | 25.50 | 25.50 | -0.22% | 5,954 |
| Oct 23, 2025 | 25.47 | 25.60 | 25.45 | 25.56 | 25.55 | 0.57% | 5,445 |
| Oct 22, 2025 | 25.52 | 25.56 | 25.40 | 25.41 | 25.41 | -0.43% | 4,723 |
| Oct 21, 2025 | 25.05 | 25.62 | 25.05 | 25.52 | 25.52 | 0.19% | 17,997 |
| Oct 20, 2025 | 25.40 | 25.50 | 25.40 | 25.47 | 25.47 | 0.82% | 6,817 |
| Oct 17, 2025 | 25.20 | 25.27 | 25.12 | 25.26 | 25.26 | 0.29% | 2,510 |
| Oct 16, 2025 | 25.37 | 25.45 | 25.13 | 25.19 | 25.19 | -0.70% | 4,660 |
| Oct 15, 2025 | 25.59 | 25.59 | 25.37 | 25.37 | 25.37 | -0.02% | 6,112 |
| Oct 14, 2025 | 24.89 | 25.38 | 24.89 | 25.38 | 25.37 | 1.08% | 1,035 |
| Oct 13, 2025 | 25.05 | 25.10 | 25.03 | 25.10 | 25.10 | 1.32% | 1,877 |
| Oct 10, 2025 | 25.43 | 25.43 | 24.78 | 24.78 | 24.78 | -2.26% | 17,533 |
| Oct 9, 2025 | 25.61 | 25.61 | 25.32 | 25.35 | 25.35 | -1.16% | 5,213 |
| Oct 8, 2025 | 25.60 | 25.70 | 25.60 | 25.65 | 25.65 | 0.31% | 31,277 |
| 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 |