Skip to main content
logo
Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
27.70
+0.36 (1.33%)
Jul 27, 2026, 4:00 PM EDT - Market closed

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202627.5127.7427.5127.7127.701.32%4,334
Jul 24, 202627.4027.4027.3427.3427.341.58%3,839
Jul 23, 202626.8826.9226.8826.9226.92-0.89%866
Jul 22, 202627.2427.2627.1627.1627.16-0.04%1,857
Jul 21, 202627.0727.1727.0727.1727.170.37%3,571
Jul 20, 202627.2527.2527.0527.0727.07-0.49%4,538
Jul 17, 202627.3927.3927.2127.2127.21-0.35%1,543
Jul 16, 202627.2627.3327.2627.3027.301.44%5,767
Jul 15, 202626.9927.0226.9026.9226.920.25%6,982
Jul 14, 202626.9927.0026.8426.8526.85-0.70%2,882
Jul 13, 202627.2427.2427.0427.0427.040.38%7,623
Jul 10, 202626.9627.0226.9126.9426.940.44%10,995
Jul 9, 202626.8526.8826.8226.8226.820.48%1,897
Jul 8, 202626.5426.7026.5426.6926.69-1.15%5,083
Jul 7, 202627.0627.0726.9627.0027.000.31%4,212
Jul 6, 202626.8526.9426.8026.9226.920.04%9,593
Jul 2, 202626.6826.9126.6826.9126.911.36%1,833
Jul 1, 202626.7526.7926.5526.5526.550.57%1,398
Jun 30, 202626.3126.4126.3126.4026.40-0.15%2,110
Jun 29, 202626.6126.6126.3726.4326.43-0.66%5,139
Jun 26, 202626.3926.6126.3826.6126.611.74%4,770
Jun 25, 202626.1426.4526.1226.1526.15-0.03%3,032
Jun 24, 202626.1826.3226.1126.1626.160.50%5,019
Jun 23, 202625.9926.1125.9726.0326.030.13%4,366
Jun 22, 202626.1426.1425.9326.0026.00-0.22%5,571
Jun 18, 202626.0926.1226.0326.0626.06-0.20%5,533
Jun 17, 202626.7526.7526.1126.1126.11-2.00%1,663
Jun 16, 202626.8226.8226.6426.6426.64-0.11%5,029
Jun 15, 202626.8926.9926.6726.6726.67-0.25%3,331
Jun 12, 202626.5526.7926.5526.7426.740.80%827
Jun 11, 202626.3726.5926.3726.5326.530.92%461
Jun 10, 202626.6026.6026.2826.2826.28-0.62%743
Jun 9, 202626.2726.4526.2726.4526.450.66%958
Jun 8, 202626.5326.5326.2726.2726.27-0.07%870
Jun 5, 202626.4026.4526.2926.2926.29-0.68%5,834
Jun 4, 202626.5526.6826.4426.4726.470.43%3,704
Jun 3, 202626.3526.4026.3126.3626.36-0.67%5,476
Jun 2, 202626.5526.6226.5026.5426.54-0.57%13,612
Jun 1, 202626.4626.7026.4626.6926.690.76%6,732
May 29, 202626.4326.6126.4326.4926.49-0.19%13,396
May 28, 202626.3326.6226.1926.5426.540.70%7,086
May 27, 202626.4426.6126.3626.3626.36-0.20%4,227
May 26, 202626.3726.4526.3526.4126.410.20%14,789
May 22, 202626.3326.4526.1926.3626.360.76%15,445
May 21, 202625.9126.1625.7026.1626.160.47%1,805
May 20, 202625.7426.0525.7426.0426.041.09%5,460
May 19, 202625.7725.9725.7625.7625.76-0.67%737
May 18, 202625.6525.9525.6525.9325.931.41%8,482
May 15, 202625.6425.6925.5625.5725.57-0.67%3,837
May 14, 202625.7425.9025.7125.7425.740.30%8,814