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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.6524.6524.5724.6223.960.92%3,107
Sep 25, 202424.4524.5224.3824.4023.74-1.09%7,427
Sep 24, 202424.6724.7524.6424.6724.000.10%7,154
Sep 23, 202424.5224.6424.4924.6423.980.60%9,078
Sep 20, 202424.5424.5424.4924.4923.84-0.52%682
Sep 19, 202424.5424.6624.5424.6223.961.44%6,884
Sep 18, 202424.3824.5624.2724.2723.62-6,950
Sep 17, 202424.3824.3824.2424.2723.620.08%3,794
Sep 16, 202424.1224.2524.0724.2523.601.02%31,431
Sep 13, 202424.0124.0623.9724.0123.361.55%6,081
Sep 12, 202423.5823.6523.5523.6423.010.75%2,976
Sep 11, 202423.2723.4623.1223.4622.840.02%32,197
Sep 10, 202423.4623.5423.4123.4622.83-0.47%8,505
Sep 9, 202423.7023.7723.5723.5722.940.04%26,156
Sep 6, 202423.8023.8023.5623.5622.93-1.63%361,527
Sep 5, 202423.9523.9623.9023.9523.31-0.21%25,096
Sep 4, 202424.1324.1823.9824.0023.36-3.07%5,646
Sep 3, 202424.4324.7624.1024.7624.100.86%32,126
Aug 30, 202424.4724.5524.3524.5523.890.59%14,008
Aug 29, 202424.4924.5624.4124.4123.750.16%8,555
Aug 28, 202424.4324.4324.3724.3723.71-0.38%10,614
Aug 27, 202424.4024.4724.3624.4623.810.06%7,138
Aug 26, 202424.6124.6524.4524.4523.790.10%1,964
Aug 23, 202424.4424.4424.2924.4223.771.91%7,092
Aug 22, 202424.0624.0623.9623.9623.32-0.58%1,632
Aug 21, 202424.0724.1024.0724.1023.460.95%1,885
Aug 20, 202423.9924.0123.8823.8823.24-0.66%7,454
Aug 19, 202424.0724.0724.0324.0323.390.73%1,319
Aug 16, 202423.8123.9023.7823.8623.22-2,108
Aug 15, 202423.7323.8623.6723.8623.221.95%3,732
Aug 14, 202423.3923.5523.3523.4022.780.23%7,219
Aug 13, 202423.2723.3823.1923.3522.721.07%259,261
Aug 12, 202423.2923.2923.1023.1022.48-0.55%251,429
Aug 9, 202423.2023.2923.1923.2322.61-0.07%7,359
Aug 8, 202423.1323.2723.1323.2522.621.87%1,746
Aug 7, 202423.2923.2922.8222.8222.21-0.61%4,080
Aug 6, 202423.0423.1222.9622.9622.350.88%4,346
Aug 5, 202422.6022.9122.6022.7622.15-2.56%27,561
Aug 2, 202423.2423.3923.1623.3622.73-2.35%28,938
Aug 1, 202424.4524.4523.8323.9223.28-1.83%6,021