Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
26.40
+0.31 (1.18%)
Apr 17, 2026, 4:00 PM EDT - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.49 | 26.49 | 26.40 | 26.40 | 26.40 | 1.16% | 3,160 |
| Apr 16, 2026 | 26.16 | 26.16 | 25.98 | 26.10 | 26.09 | 0.75% | 947 |
| Apr 15, 2026 | 25.96 | 25.97 | 25.86 | 25.90 | 25.90 | -0.04% | 10,323 |
| Apr 14, 2026 | 25.99 | 25.99 | 25.91 | 25.91 | 25.91 | -0.18% | 2,595 |
| Apr 13, 2026 | 25.56 | 25.96 | 25.56 | 25.96 | 25.96 | 1.27% | 3,840 |
| Apr 10, 2026 | 25.77 | 25.81 | 25.63 | 25.63 | 25.63 | -1.07% | 4,770 |
| Apr 9, 2026 | 25.82 | 25.96 | 25.77 | 25.91 | 25.91 | -0.06% | 1,837 |
| Apr 8, 2026 | 25.98 | 25.98 | 25.86 | 25.93 | 25.93 | 1.69% | 1,980 |
| Apr 7, 2026 | 25.54 | 25.60 | 25.42 | 25.49 | 25.49 | -0.34% | 3,657 |
| Apr 6, 2026 | 25.37 | 25.59 | 25.37 | 25.58 | 25.58 | 0.72% | 12,418 |
| Apr 2, 2026 | 25.14 | 25.40 | 25.14 | 25.40 | 25.40 | 0.21% | 4,320 |
| Apr 1, 2026 | 25.44 | 25.45 | 25.34 | 25.34 | 25.34 | 0.10% | 3,629 |
| Mar 31, 2026 | 25.14 | 25.32 | 25.08 | 25.32 | 25.32 | 1.78% | 2,982 |
| Mar 30, 2026 | 24.95 | 25.08 | 24.84 | 24.88 | 24.87 | 0.30% | 13,663 |
| Mar 27, 2026 | 25.09 | 25.09 | 24.80 | 24.80 | 24.80 | -1.51% | 22,510 |
| Mar 26, 2026 | 25.34 | 25.34 | 25.12 | 25.18 | 25.18 | 0.13% | 5,257 |
| Mar 25, 2026 | 25.25 | 25.25 | 25.05 | 25.15 | 25.15 | 0.43% | 3,131 |
| Mar 24, 2026 | 24.83 | 25.13 | 24.83 | 25.04 | 25.04 | 0.48% | 9,331 |
| Mar 23, 2026 | 24.96 | 25.09 | 24.92 | 24.92 | 24.92 | 1.30% | 20,894 |
| Mar 20, 2026 | 24.91 | 24.91 | 24.60 | 24.60 | 24.60 | - | 1,706 |
| Mar 19, 2026 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | -1.44% | 1,228 |
| Mar 18, 2026 | 25.08 | 25.15 | 24.96 | 24.96 | 24.96 | -1.42% | 2,241 |
| Mar 17, 2026 | 25.36 | 25.38 | 25.32 | 25.32 | 25.32 | 0.55% | 3,367 |
| Mar 16, 2026 | 25.20 | 25.28 | 25.14 | 25.18 | 25.18 | 0.36% | 6,280 |
| Mar 13, 2026 | 25.04 | 25.09 | 25.03 | 25.09 | 25.09 | 0.20% | 20,264 |
| Mar 12, 2026 | 25.28 | 25.36 | 25.04 | 25.04 | 25.04 | -1.69% | 2,469 |
| Mar 11, 2026 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | -0.35% | 441 |
| Mar 10, 2026 | 25.50 | 25.79 | 25.50 | 25.56 | 25.56 | -1.01% | 2,727 |
| Mar 9, 2026 | 25.29 | 25.82 | 25.29 | 25.82 | 25.82 | -0.31% | 1,273 |
| Mar 6, 2026 | 25.62 | 25.90 | 25.62 | 25.90 | 25.90 | -1.07% | 2,402 |
| Mar 5, 2026 | 26.35 | 26.35 | 26.06 | 26.18 | 26.18 | -0.83% | 4,433 |
| Mar 4, 2026 | 26.33 | 26.42 | 26.33 | 26.40 | 26.40 | 0.23% | 14,458 |
| Mar 3, 2026 | 26.01 | 26.39 | 25.95 | 26.34 | 26.34 | -0.79% | 1,778 |
| Mar 2, 2026 | 26.37 | 26.57 | 26.37 | 26.55 | 26.55 | -0.30% | 1,471 |
| Feb 27, 2026 | 26.44 | 26.63 | 26.30 | 26.63 | 26.63 | -0.56% | 5,187 |
| Feb 26, 2026 | 26.40 | 26.78 | 26.34 | 26.78 | 26.78 | 2.02% | 5,786 |
| Feb 25, 2026 | 26.14 | 26.25 | 26.11 | 26.25 | 26.25 | -0.58% | 1,356 |
| Feb 24, 2026 | 26.37 | 26.41 | 26.31 | 26.40 | 26.40 | 1.03% | 16,190 |
| Feb 23, 2026 | 26.50 | 26.50 | 26.11 | 26.14 | 26.14 | -1.41% | 7,014 |
| Feb 20, 2026 | 26.37 | 26.67 | 26.37 | 26.51 | 26.51 | 0.17% | 2,887 |
| Feb 19, 2026 | 26.55 | 26.55 | 26.40 | 26.47 | 26.47 | -0.37% | 4,878 |
| Feb 18, 2026 | 26.36 | 26.58 | 26.36 | 26.56 | 26.56 | 0.77% | 5,311 |
| Feb 17, 2026 | 26.39 | 26.39 | 26.15 | 26.36 | 26.36 | -0.20% | 3,035 |
| Feb 13, 2026 | 26.17 | 26.42 | 26.17 | 26.41 | 26.41 | 1.40% | 2,879 |
| Feb 12, 2026 | 26.58 | 26.58 | 26.05 | 26.05 | 26.05 | -1.70% | 9,172 |
| Feb 11, 2026 | 26.45 | 26.56 | 26.34 | 26.50 | 26.50 | 0.03% | 11,551 |
| Feb 10, 2026 | 26.46 | 26.58 | 26.45 | 26.49 | 26.49 | 0.37% | 2,799 |
| Feb 9, 2026 | 26.45 | 26.45 | 26.32 | 26.40 | 26.40 | -0.37% | 4,821 |
| Feb 6, 2026 | 26.32 | 26.49 | 26.32 | 26.49 | 26.49 | 1.77% | 1,978 |
| Feb 5, 2026 | 26.67 | 26.67 | 25.99 | 26.03 | 26.03 | -0.72% | 10,970 |