Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
46.52
-0.06 (-0.12%)
Apr 29, 2025, 10:21 AM EDT - Market open
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | - | -0.12% | 600 |
| Apr 28, 2025 | 46.38 | 46.58 | 46.38 | 46.58 | 46.58 | 0.53% | 202 |
| Apr 25, 2025 | 46.37 | 46.37 | 46.24 | 46.33 | 46.33 | -0.31% | 323 |
| Apr 24, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.16% | 2 |
| Apr 23, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.97% | 7 |
| Apr 22, 2025 | 45.50 | 45.52 | 45.30 | 45.50 | 45.50 | 2.36% | 20,503 |
| Apr 21, 2025 | 44.35 | 44.45 | 44.35 | 44.45 | 44.45 | -1.92% | 112 |
| Apr 17, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.32% | 4 |
| Apr 16, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.14% | 90 |
| Apr 15, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.23% | 15 |
| Apr 14, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 1.14% | 17 |
| Apr 11, 2025 | 45.36 | 45.36 | 45.24 | 45.29 | 45.29 | 1.59% | 642 |
| Apr 10, 2025 | 45.36 | 45.36 | 44.58 | 44.58 | 44.58 | -2.92% | 943 |
| Apr 9, 2025 | 44.74 | 45.92 | 44.74 | 45.92 | 45.92 | 7.25% | 151 |
| Apr 8, 2025 | 45.16 | 45.16 | 42.81 | 42.82 | 42.82 | -1.54% | 440,044 |
| Apr 7, 2025 | 43.63 | 48.57 | 43.48 | 43.48 | 43.48 | -0.70% | 1,614 |
| Apr 4, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -6.06% | 18 |
| Apr 3, 2025 | 46.94 | 46.94 | 46.62 | 46.62 | 46.62 | -4.19% | 304 |
| Apr 2, 2025 | 48.46 | 48.65 | 48.46 | 48.65 | 48.65 | 0.77% | 118 |
| Apr 1, 2025 | 48.41 | 48.41 | 48.03 | 48.28 | 48.28 | -0.16% | 7,242 |
| Mar 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.94% | 261,843 |
| Mar 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.35% | 19 |
| Mar 27, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.21% | 2 |
| Mar 26, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.01% | 2 |
| Mar 25, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.72% | 8 |
| Mar 24, 2025 | 48.93 | 49.02 | 48.93 | 49.02 | 48.78 | 1.44% | 127 |
| Mar 21, 2025 | 48.19 | 48.32 | 48.19 | 48.32 | 48.09 | -0.48% | 314 |
| Mar 20, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.32 | -0.22% | 1 |
| Mar 19, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.43 | 0.76% | 1 |
| Mar 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.06 | -0.44% | 2 |
| Mar 17, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.28 | 1.32% | 174 |
| Mar 14, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.65 | 1.89% | 25 |
| Mar 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.76 | -0.72% | 15 |
| Mar 12, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.11 | -0.42% | 19 |
| Mar 11, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.30 | -1.13% | 7 |
| Mar 10, 2025 | 48.17 | 48.17 | 48.08 | 48.08 | 47.84 | -1.47% | 132 |
| Mar 7, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.56 | 0.66% | 59 |
| Mar 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.24 | -0.94% | 4 |
| Mar 5, 2025 | 48.94 | 48.94 | 48.93 | 48.93 | 48.70 | 0.84% | 633 |
| Mar 4, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.29 | -1.80% | 238 |
| Mar 3, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.18 | -0.94% | 242 |
| Feb 28, 2025 | 49.84 | 49.89 | 49.84 | 49.89 | 49.64 | 1.18% | 504 |
| Feb 27, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.07 | -0.29% | 9 |
| Feb 26, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.21 | -0.40% | 5 |
| Feb 25, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.41 | 0.13% | 18 |
| Feb 24, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.35 | 0.10% | 5 |
| Feb 21, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.29 | -1.34% | 54 |
| Feb 20, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.96 | -0.47% | 401 |
| Feb 19, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.20 | 0.37% | 998 |
| Feb 18, 2025 | 50.20 | 50.26 | 50.20 | 50.26 | 50.01 | 0.57% | 1,006 |