Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
52.10
+0.27 (0.53%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.52% | 102 |
| Oct 16, 2025 | 52.00 | 52.00 | 51.83 | 51.83 | 51.83 | -1.06% | 734 |
| Oct 15, 2025 | 52.26 | 52.40 | 52.26 | 52.39 | 52.39 | 0.42% | 574 |
| Oct 14, 2025 | 51.96 | 52.17 | 51.96 | 52.17 | 52.17 | 0.73% | 551 |
| Oct 13, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.09% | 63 |
| Oct 10, 2025 | 51.51 | 51.51 | 51.24 | 51.24 | 51.24 | -2.04% | 2,887 |
| Oct 9, 2025 | 52.41 | 52.41 | 52.31 | 52.31 | 52.31 | -0.62% | 246 |
| Oct 8, 2025 | 52.68 | 52.71 | 52.63 | 52.63 | 52.63 | 0.15% | 1,142 |
| Oct 7, 2025 | 52.51 | 52.57 | 52.51 | 52.56 | 52.56 | -0.31% | 1,073 |
| Oct 6, 2025 | 52.67 | 52.72 | 52.63 | 52.72 | 52.72 | 0.14% | 350 |
| Oct 3, 2025 | 52.82 | 52.82 | 52.65 | 52.65 | 52.65 | 0.48% | 244 |
| Oct 2, 2025 | 52.24 | 52.44 | 52.24 | 52.40 | 52.40 | 0.09% | 440 |
| Oct 1, 2025 | 52.21 | 52.35 | 52.19 | 52.35 | 52.35 | 0.06% | 9,982 |
| Sep 30, 2025 | 52.19 | 52.32 | 52.02 | 52.32 | 52.32 | 0.27% | 6,577 |
| Sep 29, 2025 | 52.08 | 52.22 | 52.08 | 52.18 | 52.18 | 0.08% | 1,318 |
| Sep 26, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.86% | 82 |
| Sep 25, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.50% | 20 |
| Sep 24, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.62% | 122 |
| Sep 23, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.05 | 0.01% | 66 |
| Sep 22, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.04 | -0.13% | 56 |
| Sep 19, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.11 | -0.16% | 13 |
| Sep 18, 2025 | 52.41 | 52.42 | 52.41 | 52.42 | 52.19 | 0.59% | 327 |
| Sep 17, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.89 | 0.21% | 33 |
| Sep 16, 2025 | 51.85 | 52.05 | 51.85 | 52.01 | 51.78 | -0.02% | 2,633 |
| Sep 15, 2025 | 52.04 | 52.08 | 52.02 | 52.02 | 51.79 | -0.12% | 1,609 |
| Sep 12, 2025 | 52.14 | 52.14 | 52.08 | 52.08 | 51.85 | -0.54% | 1,817 |
| Sep 11, 2025 | 52.35 | 52.36 | 52.35 | 52.36 | 52.13 | 1.26% | 278 |
| Sep 10, 2025 | 51.72 | 51.72 | 51.71 | 51.71 | 51.49 | -0.23% | 1,229 |
| Sep 9, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.60 | 0.16% | 18 |
| Sep 8, 2025 | 51.70 | 51.75 | 51.57 | 51.75 | 51.52 | -0.03% | 1,178 |
| Sep 5, 2025 | 51.92 | 51.92 | 51.55 | 51.76 | 51.54 | -0.24% | 2,602 |
| Sep 4, 2025 | 51.76 | 51.89 | 51.76 | 51.89 | 51.66 | 0.90% | 275 |
| Sep 3, 2025 | 51.39 | 51.42 | 51.33 | 51.42 | 51.20 | -0.16% | 1,520 |
| Sep 2, 2025 | 51.48 | 51.51 | 51.20 | 51.51 | 51.28 | -0.49% | 4,849 |
| Aug 29, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.54 | -0.09% | 178 |
| Aug 28, 2025 | 51.64 | 51.81 | 51.64 | 51.81 | 51.58 | 0.06% | 470 |
| Aug 27, 2025 | 51.72 | 51.78 | 51.72 | 51.78 | 51.55 | 0.37% | 404 |
| Aug 26, 2025 | 51.51 | 51.59 | 51.47 | 51.59 | 51.36 | 0.17% | 375 |
| Aug 25, 2025 | 51.64 | 51.65 | 51.50 | 51.50 | 51.28 | -0.58% | 815 |
| Aug 22, 2025 | 51.84 | 51.84 | 51.80 | 51.80 | 51.57 | 1.63% | 205 |
| Aug 21, 2025 | 51.10 | 51.10 | 50.97 | 50.97 | 50.75 | -0.36% | 306 |
| Aug 20, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.93 | 0.19% | 59 |
| Aug 19, 2025 | 51.07 | 51.07 | 51.03 | 51.05 | 50.83 | 0.21% | 428 |
| Aug 18, 2025 | 50.95 | 50.95 | 50.94 | 50.94 | 50.72 | 0.11% | 267 |
| Aug 15, 2025 | 50.96 | 50.96 | 50.89 | 50.89 | 50.67 | -0.31% | 1,650 |
| Aug 14, 2025 | 50.91 | 51.05 | 50.91 | 51.05 | 50.83 | -0.23% | 1,158 |
| Aug 13, 2025 | 50.98 | 51.16 | 50.98 | 51.16 | 50.94 | 0.97% | 153 |
| Aug 12, 2025 | 50.25 | 50.67 | 50.25 | 50.67 | 50.45 | 1.20% | 1,258 |
| Aug 11, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.85 | -0.32% | 9 |
| Aug 8, 2025 | 50.31 | 50.31 | 50.20 | 50.23 | 50.01 | 0.56% | 857 |