Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
49.54
-0.60 (-1.19%)
At close: Aug 1, 2025, 4:00 PM
49.54
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 49.36 | 49.47 | 49.36 | 49.47 | 49.47 | 0.35% | 177 |
| Jun 23, 2025 | 49.16 | 49.30 | 49.16 | 49.30 | 49.05 | 0.72% | 152 |
| Jun 20, 2025 | 48.95 | 48.97 | 48.88 | 48.95 | 48.70 | 0.26% | 4,870 |
| Jun 18, 2025 | 49.01 | 49.01 | 48.82 | 48.82 | 48.58 | 0.16% | 133 |
| Jun 17, 2025 | 48.96 | 49.02 | 48.68 | 48.74 | 48.50 | -0.84% | 420 |
| Jun 16, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.90 | 0.82% | 111 |
| Jun 13, 2025 | 49.00 | 49.10 | 48.75 | 48.75 | 48.51 | -1.01% | 1,047 |
| Jun 12, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.00 | 0.17% | 12 |
| Jun 11, 2025 | 49.35 | 49.35 | 49.13 | 49.16 | 48.92 | -0.13% | 3,401 |
| Jun 10, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 48.98 | 0.31% | 49 |
| Jun 9, 2025 | 48.99 | 49.27 | 48.99 | 49.08 | 48.84 | 0.08% | 7,806 |
| Jun 6, 2025 | 49.01 | 49.04 | 49.01 | 49.04 | 48.80 | 1.08% | 1,352 |
| Jun 5, 2025 | 48.65 | 48.65 | 48.51 | 48.51 | 48.27 | -0.32% | 1,417 |
| Jun 4, 2025 | 48.96 | 48.96 | 48.67 | 48.67 | 48.43 | -0.37% | 281 |
| Jun 3, 2025 | 48.89 | 48.89 | 48.85 | 48.85 | 48.61 | 0.66% | 1,153 |
| Jun 2, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.29 | 0.04% | 22 |
| May 30, 2025 | 48.38 | 48.51 | 48.21 | 48.51 | 48.27 | 0.18% | 401,694 |
| May 29, 2025 | 48.37 | 48.45 | 48.36 | 48.43 | 48.18 | 0.36% | 4,715 |
| May 28, 2025 | 48.43 | 48.43 | 48.25 | 48.25 | 48.01 | -0.73% | 250 |
| May 27, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.37 | 1.57% | 6 |
| May 23, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.62 | -0.20% | 2 |
| May 22, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.72 | -0.40% | 276 |
| May 21, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.91 | -1.83% | 26 |