Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
26.67
-0.07 (-0.26%)
Jun 15, 2026, 4:00 PM EDT - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 26.55 | 26.68 | 26.44 | 26.47 | 26.47 | 0.43% | 3,704 |
| Jun 3, 2026 | 26.35 | 26.40 | 26.31 | 26.36 | 26.36 | -0.67% | 5,476 |
| Jun 2, 2026 | 26.55 | 26.62 | 26.50 | 26.54 | 26.54 | -0.57% | 13,612 |
| Jun 1, 2026 | 26.46 | 26.70 | 26.46 | 26.69 | 26.69 | 0.76% | 6,732 |
| May 29, 2026 | 26.43 | 26.61 | 26.43 | 26.49 | 26.49 | -0.19% | 13,396 |
| May 28, 2026 | 26.33 | 26.62 | 26.19 | 26.54 | 26.54 | 0.70% | 7,086 |
| May 27, 2026 | 26.44 | 26.61 | 26.36 | 26.36 | 26.36 | -0.20% | 4,227 |
| May 26, 2026 | 26.37 | 26.45 | 26.35 | 26.41 | 26.41 | 0.20% | 14,789 |
| May 22, 2026 | 26.33 | 26.45 | 26.19 | 26.36 | 26.36 | 0.76% | 15,445 |
| May 21, 2026 | 25.91 | 26.16 | 25.70 | 26.16 | 26.16 | 0.47% | 1,805 |
| May 20, 2026 | 25.74 | 26.05 | 25.74 | 26.04 | 26.04 | 1.09% | 5,460 |
| May 19, 2026 | 25.77 | 25.97 | 25.76 | 25.76 | 25.76 | -0.67% | 737 |
| May 18, 2026 | 25.65 | 25.95 | 25.65 | 25.93 | 25.93 | 1.41% | 8,482 |
| May 15, 2026 | 25.64 | 25.69 | 25.56 | 25.57 | 25.57 | -0.67% | 3,837 |
| May 14, 2026 | 25.74 | 25.90 | 25.71 | 25.74 | 25.74 | 0.30% | 8,814 |
| May 13, 2026 | 25.69 | 25.71 | 25.59 | 25.66 | 25.66 | -0.87% | 1,755 |
| May 12, 2026 | 25.75 | 25.89 | 25.72 | 25.89 | 25.89 | -0.31% | 3,313 |
| May 11, 2026 | 26.17 | 26.17 | 25.94 | 25.97 | 25.97 | -0.78% | 12,200 |
| May 8, 2026 | 26.04 | 26.24 | 26.02 | 26.17 | 26.17 | 0.23% | 3,574 |
| May 7, 2026 | 26.19 | 26.27 | 26.12 | 26.12 | 26.11 | -0.45% | 5,791 |
| May 6, 2026 | 26.25 | 26.27 | 26.20 | 26.23 | 26.23 | 0.08% | 2,878 |
| May 5, 2026 | 26.16 | 26.27 | 26.16 | 26.21 | 26.21 | 0.45% | 1,428 |
| May 4, 2026 | 26.26 | 26.26 | 26.03 | 26.10 | 26.09 | -0.85% | 3,862 |
| May 1, 2026 | 26.56 | 26.56 | 26.31 | 26.32 | 26.32 | -0.74% | 13,531 |
| Apr 30, 2026 | 26.25 | 26.53 | 26.16 | 26.51 | 26.51 | 1.39% | 9,463 |
| Apr 29, 2026 | 26.21 | 26.21 | 26.08 | 26.15 | 26.15 | -0.37% | 7,648 |
| Apr 28, 2026 | 26.37 | 26.37 | 26.20 | 26.25 | 26.25 | -0.18% | 5,804 |
| Apr 27, 2026 | 26.33 | 26.36 | 26.30 | 26.30 | 26.30 | 0.15% | 6,264 |
| Apr 24, 2026 | 26.19 | 26.26 | 26.19 | 26.26 | 26.26 | -0.17% | 4,617 |
| Apr 23, 2026 | 26.39 | 26.39 | 26.29 | 26.30 | 26.30 | -0.25% | 2,454 |
| Apr 22, 2026 | 26.54 | 26.54 | 26.31 | 26.37 | 26.37 | -0.31% | 22,467 |
| Apr 21, 2026 | 26.72 | 26.75 | 26.45 | 26.45 | 26.45 | -0.15% | 21,424 |
| Apr 20, 2026 | 26.46 | 26.52 | 26.46 | 26.49 | 26.49 | 0.34% | 2,572 |
| Apr 17, 2026 | 26.49 | 26.49 | 26.40 | 26.40 | 26.40 | 1.17% | 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 | 1.70% | 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 | 0.73% | 12,418 |