Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
23.67
+0.18 (0.77%)
Dec 20, 2024, 3:59 PM EST - Market closed
GVLU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 23.41 | 23.80 | 23.41 | 23.67 | 23.67 | 0.77% | 13,829 |
Dec 19, 2024 | 23.68 | 23.68 | 23.43 | 23.49 | 23.49 | -0.09% | 44,801 |
Dec 18, 2024 | 24.19 | 24.20 | 23.51 | 23.51 | 23.51 | -2.62% | 9,435 |
Dec 17, 2024 | 24.28 | 24.28 | 24.11 | 24.14 | 24.14 | -1.09% | 28,027 |
Dec 16, 2024 | 24.58 | 24.58 | 24.40 | 24.41 | 24.41 | -0.45% | 3,568 |
Dec 13, 2024 | 24.65 | 24.65 | 24.47 | 24.52 | 24.52 | -0.51% | 16,956 |
Dec 12, 2024 | 24.78 | 24.78 | 24.62 | 24.65 | 24.65 | -0.46% | 56,225 |
Dec 11, 2024 | 24.76 | 24.84 | 24.72 | 24.76 | 24.76 | 0.24% | 15,836 |
Dec 10, 2024 | 24.81 | 24.85 | 24.63 | 24.70 | 24.70 | -3.26% | 35,079 |
Dec 9, 2024 | 25.75 | 25.75 | 25.52 | 25.53 | 24.85 | -0.22% | 12,168 |
Dec 6, 2024 | 25.76 | 25.76 | 25.54 | 25.59 | 24.90 | -0.43% | 5,991 |
Dec 5, 2024 | 25.83 | 25.83 | 25.70 | 25.70 | 25.01 | -0.48% | 4,545 |
Dec 4, 2024 | 25.90 | 25.90 | 25.75 | 25.83 | 25.13 | - | 5,379 |
Dec 3, 2024 | 25.93 | 25.93 | 25.81 | 25.83 | 25.13 | -0.40% | 8,331 |
Dec 2, 2024 | 25.96 | 26.00 | 25.75 | 25.93 | 25.24 | 0.02% | 11,782 |
Nov 29, 2024 | 25.96 | 25.96 | 25.93 | 25.93 | 25.23 | 0.27% | 340 |
Nov 27, 2024 | 26.05 | 26.05 | 25.84 | 25.86 | 25.16 | 0.25% | 8,214 |
Nov 26, 2024 | 25.92 | 25.92 | 25.70 | 25.79 | 25.10 | -0.61% | 2,981 |
Nov 25, 2024 | 25.86 | 26.10 | 25.86 | 25.95 | 25.26 | 1.19% | 17,480 |
Nov 22, 2024 | 25.53 | 25.64 | 25.52 | 25.64 | 24.96 | 1.18% | 14,494 |
Nov 21, 2024 | 25.05 | 25.39 | 25.05 | 25.35 | 24.67 | 1.47% | 3,644 |
Nov 20, 2024 | 24.91 | 24.98 | 24.86 | 24.98 | 24.31 | 0.33% | 12,344 |
Nov 19, 2024 | 24.74 | 24.96 | 24.74 | 24.90 | 24.23 | -0.26% | 4,557 |
Nov 18, 2024 | 24.98 | 25.03 | 24.92 | 24.96 | 24.29 | 0.18% | 8,446 |
Nov 15, 2024 | 25.05 | 25.12 | 24.91 | 24.92 | 24.25 | -0.73% | 14,761 |
Nov 14, 2024 | 25.25 | 25.25 | 25.10 | 25.10 | 24.43 | -0.63% | 8,021 |
Nov 13, 2024 | 25.37 | 25.42 | 25.26 | 25.26 | 24.58 | -0.31% | 674,756 |
Nov 12, 2024 | 25.54 | 25.54 | 25.27 | 25.34 | 24.66 | -0.78% | 7,142 |
Nov 11, 2024 | 25.62 | 25.68 | 25.54 | 25.54 | 24.85 | 0.53% | 10,086 |
Nov 8, 2024 | 25.36 | 25.47 | 25.35 | 25.40 | 24.72 | 0.16% | 2,660 |
Nov 7, 2024 | 25.34 | 25.41 | 25.33 | 25.36 | 24.68 | 0.11% | 13,232 |
Nov 6, 2024 | 25.33 | 25.33 | 25.17 | 25.33 | 24.65 | 2.48% | 796 |
Nov 5, 2024 | 24.51 | 24.72 | 24.51 | 24.72 | 24.06 | 1.10% | 8,488 |
Nov 4, 2024 | 24.36 | 24.47 | 24.36 | 24.45 | 23.80 | 0.60% | 6,843 |
Nov 1, 2024 | 24.40 | 24.48 | 24.30 | 24.30 | 23.65 | 0.16% | 6,939 |
Oct 31, 2024 | 24.33 | 24.33 | 24.27 | 24.27 | 23.62 | -1.08% | 1,997 |
Oct 30, 2024 | 24.60 | 24.60 | 24.53 | 24.53 | 23.87 | 0.14% | 13,145 |
Oct 29, 2024 | 24.52 | 24.55 | 24.42 | 24.50 | 23.84 | -0.44% | 205,361 |
Oct 28, 2024 | 24.58 | 24.63 | 24.57 | 24.60 | 23.95 | 0.84% | 9,655 |
Oct 25, 2024 | 24.63 | 24.63 | 24.40 | 24.40 | 23.75 | -0.71% | 2,824 |
Oct 24, 2024 | 24.57 | 24.60 | 24.49 | 24.58 | 23.92 | 0.15% | 13,051 |
Oct 23, 2024 | 24.56 | 24.59 | 24.52 | 24.54 | 23.88 | -0.28% | 2,644 |
Oct 22, 2024 | 24.65 | 24.69 | 24.60 | 24.61 | 23.95 | -0.77% | 68,314 |
Oct 21, 2024 | 24.84 | 24.84 | 24.79 | 24.80 | 24.14 | -1.09% | 1,215 |
Oct 18, 2024 | 25.11 | 25.11 | 25.00 | 25.07 | 24.40 | 0.01% | 1,770 |
Oct 17, 2024 | 25.03 | 25.07 | 25.02 | 25.07 | 24.40 | 0.02% | 13,069 |
Oct 16, 2024 | 24.99 | 26.00 | 24.99 | 25.07 | 24.40 | 0.84% | 7,893 |
Oct 15, 2024 | 24.89 | 25.08 | 24.86 | 24.86 | 24.19 | -0.41% | 4,816 |
Oct 14, 2024 | 24.85 | 24.96 | 24.85 | 24.96 | 24.29 | 0.53% | 1,761 |
Oct 11, 2024 | 24.84 | 24.86 | 24.75 | 24.83 | 24.16 | 1.06% | 8,176 |
Oct 10, 2024 | 24.49 | 24.59 | 24.49 | 24.57 | 23.91 | -0.19% | 7,641 |
Oct 9, 2024 | 24.55 | 24.69 | 24.55 | 24.62 | 23.96 | 0.46% | 3,960 |
Oct 8, 2024 | 24.51 | 24.53 | 24.51 | 24.51 | 23.85 | -0.11% | 801 |
Oct 7, 2024 | 24.53 | 24.55 | 24.43 | 24.53 | 23.88 | -0.82% | 9,745 |
Oct 4, 2024 | 24.68 | 24.74 | 24.63 | 24.74 | 24.07 | 1.04% | 2,379 |
Oct 3, 2024 | 24.47 | 24.49 | 24.45 | 24.48 | 23.83 | -0.49% | 3,851 |
Oct 2, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 23.94 | -0.42% | 4,699 |
Oct 1, 2024 | 24.72 | 24.73 | 24.57 | 24.71 | 24.04 | -0.42% | 5,336 |
Sep 30, 2024 | 24.77 | 24.90 | 24.73 | 24.81 | 24.14 | 0.07% | 11,851 |
Sep 27, 2024 | 24.93 | 24.93 | 24.76 | 24.79 | 24.13 | 0.70% | 6,414 |
Sep 26, 2024 | 24.65 | 24.65 | 24.57 | 24.62 | 23.96 | 0.92% | 3,107 |
Sep 25, 2024 | 24.45 | 24.52 | 24.38 | 24.40 | 23.74 | -1.09% | 7,427 |
Sep 24, 2024 | 24.67 | 24.75 | 24.64 | 24.67 | 24.00 | 0.10% | 7,154 |
Sep 23, 2024 | 24.52 | 24.64 | 24.49 | 24.64 | 23.98 | 0.60% | 9,078 |
Sep 20, 2024 | 24.54 | 24.54 | 24.49 | 24.49 | 23.84 | -0.52% | 682 |
Sep 19, 2024 | 24.54 | 24.66 | 24.54 | 24.62 | 23.96 | 1.44% | 6,884 |
Sep 18, 2024 | 24.38 | 24.56 | 24.27 | 24.27 | 23.62 | - | 6,950 |
Sep 17, 2024 | 24.38 | 24.38 | 24.24 | 24.27 | 23.62 | 0.08% | 3,794 |
Sep 16, 2024 | 24.12 | 24.25 | 24.07 | 24.25 | 23.60 | 1.02% | 31,431 |
Sep 13, 2024 | 24.01 | 24.06 | 23.97 | 24.01 | 23.36 | 1.55% | 6,081 |
Sep 12, 2024 | 23.58 | 23.65 | 23.55 | 23.64 | 23.01 | 0.75% | 2,976 |
Sep 11, 2024 | 23.27 | 23.46 | 23.12 | 23.46 | 22.84 | 0.02% | 32,197 |
Sep 10, 2024 | 23.46 | 23.54 | 23.41 | 23.46 | 22.83 | -0.47% | 8,505 |
Sep 9, 2024 | 23.70 | 23.77 | 23.57 | 23.57 | 22.94 | 0.04% | 26,156 |
Sep 6, 2024 | 23.80 | 23.80 | 23.56 | 23.56 | 22.93 | -1.63% | 361,527 |
Sep 5, 2024 | 23.95 | 23.96 | 23.90 | 23.95 | 23.31 | -0.21% | 25,096 |
Sep 4, 2024 | 24.13 | 24.18 | 23.98 | 24.00 | 23.36 | -3.07% | 5,646 |
Sep 3, 2024 | 24.43 | 24.76 | 24.10 | 24.76 | 24.10 | 0.86% | 32,126 |
Aug 30, 2024 | 24.47 | 24.55 | 24.35 | 24.55 | 23.89 | 0.59% | 14,008 |
Aug 29, 2024 | 24.49 | 24.56 | 24.41 | 24.41 | 23.75 | 0.16% | 8,555 |
Aug 28, 2024 | 24.43 | 24.43 | 24.37 | 24.37 | 23.71 | -0.38% | 10,614 |
Aug 27, 2024 | 24.40 | 24.47 | 24.36 | 24.46 | 23.81 | 0.06% | 7,138 |
Aug 26, 2024 | 24.61 | 24.65 | 24.45 | 24.45 | 23.79 | 0.10% | 1,964 |
Aug 23, 2024 | 24.44 | 24.44 | 24.29 | 24.42 | 23.77 | 1.91% | 7,092 |
Aug 22, 2024 | 24.06 | 24.06 | 23.96 | 23.96 | 23.32 | -0.58% | 1,632 |
Aug 21, 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 23.46 | 0.95% | 1,885 |
Aug 20, 2024 | 23.99 | 24.01 | 23.88 | 23.88 | 23.24 | -0.66% | 7,454 |
Aug 19, 2024 | 24.07 | 24.07 | 24.03 | 24.03 | 23.39 | 0.73% | 1,319 |
Aug 16, 2024 | 23.81 | 23.90 | 23.78 | 23.86 | 23.22 | - | 2,108 |
Aug 15, 2024 | 23.73 | 23.86 | 23.67 | 23.86 | 23.22 | 1.95% | 3,732 |
Aug 14, 2024 | 23.39 | 23.55 | 23.35 | 23.40 | 22.78 | 0.23% | 7,219 |
Aug 13, 2024 | 23.27 | 23.38 | 23.19 | 23.35 | 22.72 | 1.07% | 259,261 |
Aug 12, 2024 | 23.29 | 23.29 | 23.10 | 23.10 | 22.48 | -0.55% | 251,429 |
Aug 9, 2024 | 23.20 | 23.29 | 23.19 | 23.23 | 22.61 | -0.07% | 7,359 |
Aug 8, 2024 | 23.13 | 23.27 | 23.13 | 23.25 | 22.62 | 1.87% | 1,746 |
Aug 7, 2024 | 23.29 | 23.29 | 22.82 | 22.82 | 22.21 | -0.61% | 4,080 |
Aug 6, 2024 | 23.04 | 23.12 | 22.96 | 22.96 | 22.35 | 0.88% | 4,346 |
Aug 5, 2024 | 22.60 | 22.91 | 22.60 | 22.76 | 22.15 | -2.56% | 27,561 |
Aug 2, 2024 | 23.24 | 23.39 | 23.16 | 23.36 | 22.73 | -2.35% | 28,938 |
Aug 1, 2024 | 24.45 | 24.45 | 23.83 | 23.92 | 23.28 | -1.83% | 6,021 |