Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
28.88
-0.13 (-0.43%)
Aug 17, 2026, 10:03 AM EDT - Market open
GVLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 29.00 | 29.00 | 28.87 | 29.01 | - | - | 47 |
| Aug 14, 2026 | 29.03 | 29.03 | 28.97 | 29.01 | 29.01 | 0.26% | 4,110 |
| Aug 13, 2026 | 28.71 | 28.93 | 28.65 | 28.93 | 28.93 | 0.79% | 3,341 |
| Aug 12, 2026 | 28.67 | 28.70 | 28.55 | 28.70 | 28.70 | -0.23% | 2,551 |
| Aug 11, 2026 | 28.79 | 28.89 | 28.76 | 28.77 | 28.77 | -0.12% | 11,456 |
| Aug 10, 2026 | 28.76 | 28.85 | 28.76 | 28.80 | 28.80 | 0.02% | 2,787 |
| Aug 7, 2026 | 28.70 | 28.83 | 28.70 | 28.80 | 28.80 | 1.23% | 5,872 |
| Aug 6, 2026 | 28.57 | 28.57 | 28.45 | 28.45 | 28.45 | -0.20% | 3,224 |
| Aug 5, 2026 | 28.69 | 28.69 | 28.44 | 28.51 | 28.51 | -0.05% | 3,846 |
| Aug 4, 2026 | 28.16 | 28.53 | 28.16 | 28.52 | 28.52 | 1.38% | 2,139 |
| Aug 3, 2026 | 27.96 | 28.21 | 27.96 | 28.13 | 28.13 | 0.98% | 2,587 |
| Jul 31, 2026 | 27.86 | 27.89 | 27.75 | 27.86 | 27.86 | -0.51% | 5,932 |
| Jul 30, 2026 | 27.81 | 28.01 | 27.65 | 28.00 | 28.00 | -0.86% | 7,531 |
| Jul 29, 2026 | 28.30 | 28.49 | 28.24 | 28.25 | 28.25 | 0.07% | 1,254 |
| Jul 28, 2026 | 28.13 | 28.26 | 28.13 | 28.23 | 28.23 | 1.89% | 9,746 |
| Jul 27, 2026 | 27.51 | 27.74 | 27.51 | 27.71 | 27.70 | 1.32% | 4,334 |
| Jul 24, 2026 | 27.40 | 27.40 | 27.34 | 27.34 | 27.34 | 1.58% | 3,839 |
| Jul 23, 2026 | 26.88 | 26.92 | 26.88 | 26.92 | 26.92 | -0.89% | 866 |
| Jul 22, 2026 | 27.24 | 27.26 | 27.16 | 27.16 | 27.16 | -0.04% | 1,857 |
| Jul 21, 2026 | 27.07 | 27.17 | 27.07 | 27.17 | 27.17 | 0.37% | 3,571 |
| Jul 20, 2026 | 27.25 | 27.25 | 27.05 | 27.07 | 27.07 | -0.49% | 4,538 |
| Jul 17, 2026 | 27.39 | 27.39 | 27.21 | 27.21 | 27.21 | -0.35% | 1,543 |
| Jul 16, 2026 | 27.26 | 27.33 | 27.26 | 27.30 | 27.30 | 1.44% | 5,767 |
| Jul 15, 2026 | 26.99 | 27.02 | 26.90 | 26.92 | 26.92 | 0.25% | 6,982 |
| Jul 14, 2026 | 26.99 | 27.00 | 26.84 | 26.85 | 26.85 | -0.70% | 2,882 |
| Jul 13, 2026 | 27.24 | 27.24 | 27.04 | 27.04 | 27.04 | 0.38% | 7,623 |
| Jul 10, 2026 | 26.96 | 27.02 | 26.91 | 26.94 | 26.94 | 0.44% | 10,995 |
| Jul 9, 2026 | 26.85 | 26.88 | 26.82 | 26.82 | 26.82 | 0.48% | 1,897 |
| Jul 8, 2026 | 26.54 | 26.70 | 26.54 | 26.69 | 26.69 | -1.15% | 5,083 |
| Jul 7, 2026 | 27.06 | 27.07 | 26.96 | 27.00 | 27.00 | 0.31% | 4,212 |
| Jul 6, 2026 | 26.85 | 26.94 | 26.80 | 26.92 | 26.92 | 0.04% | 9,593 |
| Jul 2, 2026 | 26.68 | 26.91 | 26.68 | 26.91 | 26.91 | 1.36% | 1,833 |
| Jul 1, 2026 | 26.75 | 26.79 | 26.55 | 26.55 | 26.55 | 0.57% | 1,398 |
| Jun 30, 2026 | 26.31 | 26.41 | 26.31 | 26.40 | 26.40 | -0.15% | 2,110 |
| Jun 29, 2026 | 26.61 | 26.61 | 26.37 | 26.43 | 26.43 | -0.66% | 5,139 |
| Jun 26, 2026 | 26.39 | 26.61 | 26.38 | 26.61 | 26.61 | 1.74% | 4,770 |
| Jun 25, 2026 | 26.14 | 26.45 | 26.12 | 26.15 | 26.15 | -0.03% | 3,032 |
| Jun 24, 2026 | 26.18 | 26.32 | 26.11 | 26.16 | 26.16 | 0.50% | 5,019 |
| Jun 23, 2026 | 25.99 | 26.11 | 25.97 | 26.03 | 26.03 | 0.13% | 4,366 |
| Jun 22, 2026 | 26.14 | 26.14 | 25.93 | 26.00 | 26.00 | -0.22% | 5,571 |
| Jun 18, 2026 | 26.09 | 26.12 | 26.03 | 26.06 | 26.06 | -0.20% | 5,533 |
| Jun 17, 2026 | 26.75 | 26.75 | 26.11 | 26.11 | 26.11 | -2.00% | 1,663 |
| Jun 16, 2026 | 26.82 | 26.82 | 26.64 | 26.64 | 26.64 | -0.11% | 5,029 |
| Jun 15, 2026 | 26.89 | 26.99 | 26.67 | 26.67 | 26.67 | -0.25% | 3,331 |
| Jun 12, 2026 | 26.55 | 26.79 | 26.55 | 26.74 | 26.74 | 0.80% | 827 |
| Jun 11, 2026 | 26.37 | 26.59 | 26.37 | 26.53 | 26.53 | 0.92% | 461 |
| Jun 10, 2026 | 26.60 | 26.60 | 26.28 | 26.28 | 26.28 | -0.62% | 743 |
| Jun 9, 2026 | 26.27 | 26.45 | 26.27 | 26.45 | 26.45 | 0.66% | 958 |
| Jun 8, 2026 | 26.53 | 26.53 | 26.27 | 26.27 | 26.27 | -0.07% | 870 |
| Jun 5, 2026 | 26.40 | 26.45 | 26.29 | 26.29 | 26.29 | -0.68% | 5,834 |