Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
26.41
+0.05 (0.20%)
At close: May 26, 2026, 4:00 PM EDT
26.41
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 3,630 |
| 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 |