Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
25.67
-0.19 (-0.73%)
Jan 16, 2026, 4:00 PM EST - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.75 | 25.76 | 25.67 | 25.67 | 25.67 | -0.72% | 3,989 |
| Jan 15, 2026 | 25.77 | 25.91 | 25.77 | 25.86 | 25.86 | 0.58% | 5,050 |
| Jan 14, 2026 | 25.54 | 25.78 | 25.54 | 25.71 | 25.71 | 0.59% | 5,924 |
| Jan 13, 2026 | 25.61 | 25.68 | 25.53 | 25.56 | 25.56 | -0.34% | 16,981 |
| Jan 12, 2026 | 25.63 | 25.65 | 25.59 | 25.65 | 25.65 | 0.07% | 4,111 |
| Jan 9, 2026 | 25.59 | 25.64 | 25.56 | 25.63 | 25.63 | 0.47% | 2,301 |
| Jan 8, 2026 | 25.29 | 25.53 | 25.29 | 25.51 | 25.51 | 1.44% | 3,631 |
| Jan 7, 2026 | 25.44 | 25.44 | 25.14 | 25.14 | 25.14 | -1.02% | 29,524 |
| Jan 6, 2026 | 25.24 | 25.43 | 25.24 | 25.40 | 25.40 | 1.30% | 11,537 |
| Jan 5, 2026 | 24.89 | 25.21 | 24.89 | 25.08 | 25.08 | 1.08% | 5,846 |
| Jan 2, 2026 | 24.69 | 24.84 | 24.60 | 24.81 | 24.81 | 0.65% | 16,832 |
| Dec 31, 2025 | 24.78 | 24.79 | 24.65 | 24.65 | 24.65 | -0.80% | 9,225 |
| Dec 30, 2025 | 24.88 | 24.89 | 24.85 | 24.85 | 24.85 | -0.09% | 3,628 |
| Dec 29, 2025 | 24.89 | 24.91 | 24.82 | 24.87 | 24.87 | -0.46% | 13,820 |
| Dec 26, 2025 | 24.96 | 24.99 | 24.91 | 24.99 | 24.99 | 0.09% | 7,879 |
| Dec 24, 2025 | 24.95 | 24.98 | 24.93 | 24.96 | 24.96 | 0.30% | 3,009 |
| Dec 23, 2025 | 25.02 | 25.02 | 24.88 | 24.89 | 24.89 | -0.43% | 6,858 |
| Dec 22, 2025 | 24.96 | 25.09 | 24.95 | 25.00 | 25.00 | 0.68% | 12,740 |
| Dec 19, 2025 | 24.82 | 24.91 | 24.82 | 24.83 | 24.83 | 0.24% | 5,903 |
| Dec 18, 2025 | 24.99 | 24.99 | 24.77 | 24.77 | 24.77 | -0.05% | 17,105 |
| Dec 17, 2025 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | -0.03% | 4,171 |
| Dec 16, 2025 | 24.96 | 24.96 | 24.71 | 24.79 | 24.79 | -0.88% | 6,109 |
| Dec 15, 2025 | 25.11 | 25.11 | 24.97 | 25.01 | 25.01 | 0.18% | 7,816 |
| Dec 12, 2025 | 24.73 | 25.23 | 24.73 | 24.96 | 24.96 | -0.44% | 8,475 |
| Dec 11, 2025 | 24.93 | 25.17 | 24.89 | 25.07 | 25.07 | 1.27% | 43,366 |
| Dec 10, 2025 | 24.48 | 24.84 | 24.48 | 24.76 | 24.76 | -4.63% | 10,980 |
| Dec 9, 2025 | 26.00 | 26.07 | 25.96 | 25.96 | 24.37 | 0.08% | 6,999 |
| Dec 8, 2025 | 25.95 | 25.98 | 25.94 | 25.94 | 24.35 | -0.69% | 3,152 |
| Dec 5, 2025 | 26.24 | 26.24 | 26.12 | 26.12 | 24.52 | 0.18% | 1,164 |
| Dec 4, 2025 | 26.03 | 26.10 | 26.03 | 26.07 | 24.48 | 0.13% | 5,927 |
| Dec 3, 2025 | 26.00 | 26.08 | 26.00 | 26.04 | 24.45 | 0.66% | 10,350 |
| Dec 2, 2025 | 25.84 | 25.94 | 25.80 | 25.87 | 24.28 | -0.35% | 1,766 |
| Dec 1, 2025 | 25.83 | 26.11 | 25.83 | 25.96 | 24.37 | -0.30% | 6,895 |
| Nov 28, 2025 | 25.93 | 26.03 | 25.93 | 26.03 | 24.44 | 0.38% | 979 |
| Nov 26, 2025 | 25.92 | 25.97 | 25.92 | 25.94 | 24.35 | 0.78% | 6,089 |
| Nov 25, 2025 | 25.76 | 25.78 | 25.70 | 25.73 | 24.16 | 1.86% | 1,761 |
| Nov 24, 2025 | 25.08 | 25.28 | 25.08 | 25.26 | 23.72 | 0.62% | 3,899 |
| Nov 21, 2025 | 25.08 | 25.21 | 25.07 | 25.11 | 23.57 | 2.43% | 3,046 |
| Nov 20, 2025 | 25.02 | 25.06 | 24.50 | 24.51 | 23.01 | -1.19% | 3,417 |
| Nov 19, 2025 | 24.86 | 24.87 | 24.77 | 24.81 | 23.29 | -0.44% | 2,551 |
| Nov 18, 2025 | 24.69 | 24.92 | 24.69 | 24.92 | 23.39 | 0.37% | 765 |
| Nov 17, 2025 | 25.20 | 25.21 | 24.79 | 24.82 | 23.30 | -1.43% | 5,917 |
| Nov 14, 2025 | 25.15 | 25.30 | 25.15 | 25.18 | 23.64 | -0.41% | 1,614 |
| Nov 13, 2025 | 25.60 | 25.60 | 25.29 | 25.29 | 23.74 | -0.91% | 3,040 |
| Nov 12, 2025 | 25.53 | 25.60 | 25.52 | 25.52 | 23.96 | 0.43% | 1,203 |
| Nov 11, 2025 | 25.33 | 25.45 | 25.33 | 25.41 | 23.85 | 0.87% | 1,290 |
| Nov 10, 2025 | 25.09 | 25.22 | 25.09 | 25.19 | 23.65 | 0.56% | 3,812 |
| Nov 7, 2025 | 24.84 | 25.06 | 24.82 | 25.05 | 23.52 | 0.96% | 4,311 |
| Nov 6, 2025 | 25.04 | 25.04 | 24.81 | 24.81 | 23.29 | -0.84% | 7,413 |
| Nov 5, 2025 | 24.84 | 25.10 | 24.84 | 25.02 | 23.49 | 0.98% | 6,027 |