Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
51.89
+0.47 (0.91%)
Sep 4, 2025, 4:00 PM - Market closed
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.76 | 51.89 | 51.76 | 51.89 | 51.89 | 0.90% | 275 |
| Sep 3, 2025 | 51.39 | 51.42 | 51.33 | 51.42 | 51.42 | -0.16% | 1,520 |
| Sep 2, 2025 | 51.48 | 51.51 | 51.20 | 51.51 | 51.51 | -0.49% | 4,849 |
| Aug 29, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.09% | 178 |
| Aug 28, 2025 | 51.64 | 51.81 | 51.64 | 51.81 | 51.81 | 0.06% | 470 |
| Aug 27, 2025 | 51.72 | 51.78 | 51.72 | 51.78 | 51.78 | 0.37% | 404 |
| Aug 26, 2025 | 51.51 | 51.59 | 51.47 | 51.59 | 51.59 | 0.17% | 375 |
| Aug 25, 2025 | 51.64 | 51.65 | 51.50 | 51.50 | 51.50 | -0.58% | 815 |
| Aug 22, 2025 | 51.84 | 51.84 | 51.80 | 51.80 | 51.80 | 1.63% | 205 |
| Aug 21, 2025 | 51.10 | 51.10 | 50.97 | 50.97 | 50.97 | -0.36% | 306 |
| Aug 20, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.19% | 59 |
| Aug 19, 2025 | 51.07 | 51.07 | 51.03 | 51.05 | 51.05 | 0.21% | 428 |
| Aug 18, 2025 | 50.95 | 50.95 | 50.94 | 50.94 | 50.94 | 0.11% | 267 |
| Aug 15, 2025 | 50.96 | 50.96 | 50.89 | 50.89 | 50.89 | -0.31% | 1,650 |
| Aug 14, 2025 | 50.91 | 51.05 | 50.91 | 51.05 | 51.05 | -0.23% | 1,158 |
| Aug 13, 2025 | 50.98 | 51.16 | 50.98 | 51.16 | 51.16 | 0.97% | 153 |
| Aug 12, 2025 | 50.25 | 50.67 | 50.25 | 50.67 | 50.67 | 1.20% | 1,258 |
| Aug 11, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.32% | 9 |
| Aug 8, 2025 | 50.31 | 50.31 | 50.20 | 50.23 | 50.23 | 0.56% | 857 |
| Aug 7, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.09% | 34 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.01% | 34 |
| Aug 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.08% | 6 |
| Aug 4, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.99% | 19 |
| Aug 1, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.19% | 44 |
| Jul 31, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | -0.91% | 146,654 |
| Jul 30, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.51% | 9 |
| Jul 29, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.09% | 102 |
| Jul 28, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.46% | 10 |
| Jul 25, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.33% | 60 |
| Jul 24, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.22% | 149 |
| Jul 23, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.66% | 38 |
| Jul 22, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.90% | 85 |
| Jul 21, 2025 | 50.50 | 50.50 | 50.29 | 50.29 | 50.29 | -0.02% | 105 |
| Jul 18, 2025 | 50.38 | 50.38 | 50.24 | 50.30 | 50.30 | -0.10% | 7,929 |
| Jul 17, 2025 | 50.14 | 50.35 | 50.14 | 50.35 | 50.35 | 0.60% | 1,920 |
| Jul 16, 2025 | 49.94 | 50.05 | 49.94 | 50.05 | 50.05 | 0.30% | 319 |
| Jul 15, 2025 | 50.29 | 50.29 | 49.90 | 49.90 | 49.90 | -1.16% | 298 |
| Jul 14, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.14% | 71 |
| Jul 11, 2025 | 50.38 | 50.41 | 50.38 | 50.41 | 50.41 | -0.50% | 204 |
| Jul 10, 2025 | 50.75 | 50.75 | 50.67 | 50.67 | 50.67 | 0.53% | 202 |
| Jul 9, 2025 | 50.30 | 50.40 | 50.30 | 50.40 | 50.40 | 0.25% | 326 |
| Jul 8, 2025 | 50.33 | 50.42 | 50.27 | 50.27 | 50.27 | 0.01% | 6,520 |
| Jul 7, 2025 | 50.56 | 50.56 | 50.27 | 50.27 | 50.27 | -0.91% | 163 |
| Jul 3, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.64% | 7 |
| Jul 2, 2025 | 50.29 | 50.41 | 50.26 | 50.41 | 50.41 | 0.14% | 5,319 |
| Jul 1, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.88% | 8 |
| Jun 30, 2025 | 49.76 | 49.90 | 49.76 | 49.90 | 49.90 | 0.40% | 511 |
| Jun 27, 2025 | 49.78 | 49.82 | 49.71 | 49.71 | 49.71 | 0.34% | 736 |
| Jun 26, 2025 | 49.51 | 49.54 | 49.51 | 49.54 | 49.54 | 0.74% | 105 |
| Jun 25, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.61% | 108 |