Marketbeta Russell 1000 Value Equity ETF (GVUS)

GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	57.24	57.24	57.16	57.17	57.17	0.22%	691
Feb 3, 2026	57.27	57.27	57.04	57.04	57.04	0.18%	334
Feb 2, 2026	56.90	56.94	56.90	56.94	56.94	0.80%	410
Jan 30, 2026	56.44	56.49	56.31	56.49	56.49	-0.15%	823
Jan 29, 2026	56.64	56.64	56.36	56.57	56.57	0.43%	615
Jan 28, 2026	56.33	56.33	56.33	56.33	56.33	0.04%	1,596
Jan 27, 2026	56.26	56.31	56.25	56.31	56.31	0.05%	1,734
Jan 26, 2026	56.26	56.31	56.26	56.28	56.28	0.26%	761
Jan 23, 2026	56.02	56.13	56.02	56.13	56.13	-0.56%	410
Jan 22, 2026	56.51	56.61	56.45	56.45	56.45	0.26%	10,163
Jan 21, 2026	56.30	56.30	56.30	56.30	56.30	1.48%	292
Jan 20, 2026	55.86	55.89	55.44	55.48	55.48	-1.43%	995
Jan 16, 2026	56.30	56.32	56.25	56.28	56.28	-0.03%	3,175
Jan 15, 2026	56.47	56.49	56.30	56.30	56.30	0.40%	1,141
Jan 14, 2026	56.02	56.08	56.02	56.08	56.08	0.32%	879
Jan 13, 2026	56.02	56.04	55.79	55.90	55.90	-0.02%	1,880
Jan 12, 2026	55.91	55.91	55.91	55.91	55.91	-0.02%	672
Jan 9, 2026	55.92	55.92	55.92	55.92	55.92	0.68%	119
Jan 8, 2026	55.55	55.55	55.55	55.55	55.55	0.84%	174
Jan 7, 2026	55.27	55.32	55.08	55.08	55.08	-1.02%	8,998
Jan 6, 2026	55.50	55.65	55.47	55.65	55.65	0.95%	128,163
Jan 5, 2026	55.13	55.13	55.13	55.13	55.13	1.22%	39
Jan 2, 2026	54.46	54.46	54.46	54.46	54.46	0.72%	11
Dec 31, 2025	54.22	54.26	54.07	54.07	54.07	-0.69%	508
Dec 30, 2025	54.40	54.45	54.39	54.45	54.45	-0.03%	259,114
Dec 29, 2025	54.51	54.51	54.46	54.47	54.47	-0.15%	174,890
Dec 26, 2025	54.60	54.60	54.46	54.55	54.55	-0.12%	1,230
Dec 24, 2025	54.61	54.61	54.61	54.61	54.61	0.44%	147
Dec 23, 2025	54.31	54.44	54.31	54.37	54.37	-0.37%	541
Dec 22, 2025	54.43	54.58	54.43	54.58	54.33	0.78%	421
Dec 19, 2025	54.20	54.27	54.15	54.15	53.91	0.34%	463
Dec 18, 2025	54.03	54.03	53.97	53.97	53.73	0.25%	16,588
Dec 17, 2025	54.22	54.22	53.83	53.83	53.59	-0.45%	4,224
Dec 16, 2025	54.00	54.08	54.00	54.08	53.83	-0.73%	393
Dec 15, 2025	54.44	54.47	54.37	54.47	54.23	0.17%	753
Dec 12, 2025	54.62	54.62	54.30	54.38	54.14	-0.46%	2,086
Dec 11, 2025	54.63	54.63	54.63	54.63	54.38	0.58%	264
Dec 10, 2025	53.93	54.41	53.93	54.31	54.07	1.35%	1,039
Dec 9, 2025	53.79	53.88	53.59	53.59	53.35	-0.16%	5,575
Dec 8, 2025	53.66	53.68	53.66	53.68	53.44	-0.65%	113
Dec 5, 2025	54.15	54.15	54.03	54.03	53.79	0.10%	216
Dec 4, 2025	54.04	54.04	53.90	53.97	53.73	-0.07%	269
Dec 3, 2025	54.01	54.01	54.01	54.01	53.77	0.85%	30
Dec 2, 2025	53.55	53.55	53.55	53.55	53.31	0.02%	25
Dec 1, 2025	53.81	53.81	53.54	53.54	53.30	-0.70%	329
Nov 28, 2025	53.92	53.92	53.92	53.92	53.68	0.61%	4
Nov 26, 2025	53.59	53.59	53.59	53.59	53.35	0.65%	128
Nov 25, 2025	53.21	53.25	53.21	53.25	53.01	1.32%	813
Nov 24, 2025	52.38	52.56	52.38	52.56	52.32	0.71%	1,027
Nov 21, 2025	52.12	52.19	52.12	52.19	51.95	1.59%	866

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.