Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
48.37
-0.28 (-0.57%)
Oct 31, 2024, 3:58 PM EDT - Market closed
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.58% | 323,305 |
| Oct 30, 2024 | 48.79 | 48.80 | 48.65 | 48.65 | 48.65 | -0.08% | 3,906 |
| Oct 29, 2024 | 48.88 | 48.88 | 48.69 | 48.69 | 48.69 | -0.57% | 103 |
| Oct 28, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.62% | 100 |
| Oct 25, 2024 | 48.93 | 48.93 | 48.67 | 48.67 | 48.67 | -0.73% | 6,000 |
| Oct 24, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.20% | 100 |
| Oct 23, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.24% | 100 |
| Oct 22, 2024 | 49.26 | 49.26 | 49.25 | 49.25 | 49.25 | -0.14% | 311 |
| Oct 21, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.94% | 100 |
| Oct 18, 2024 | 49.61 | 49.79 | 49.61 | 49.79 | 49.79 | 0.20% | 435 |
| Oct 17, 2024 | 49.65 | 49.71 | 49.64 | 49.69 | 49.69 | -0.10% | 4,200 |
| Oct 16, 2024 | 49.61 | 49.78 | 49.61 | 49.74 | 49.74 | 0.83% | 1,000 |
| Oct 15, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.48% | 100 |
| Oct 14, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.65% | 100 |
| Oct 11, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.17% | 100 |
| Oct 10, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.35% | - |
| Oct 9, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.70% | - |
| Oct 8, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.17% | 100 |
| Oct 7, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.72% | 100 |
| Oct 4, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.83% | 100 |
| Oct 3, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.47% | 100 |
| Oct 2, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.04% | 100 |
| Oct 1, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.39% | 100 |
| Sep 30, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.23% | 100 |
| Sep 27, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.41% | 100 |
| Sep 26, 2024 | 48.36 | 48.52 | 48.36 | 48.51 | 48.51 | 0.73% | 1,736 |
| Sep 25, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.68% | 430,819 |
| Sep 24, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.41% | 100 |
| Sep 23, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.47 | 0.45% | 100 |
| Sep 20, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.24 | -0.29% | 100 |
| Sep 19, 2024 | 48.53 | 48.61 | 48.50 | 48.61 | 48.38 | 0.93% | 7,235 |
| Sep 18, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.93 | -0.10% | 200 |
| Sep 17, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.98 | -0.02% | 100 |
| Sep 16, 2024 | 48.08 | 48.22 | 48.08 | 48.22 | 47.99 | 0.79% | 300 |
| Sep 13, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.61 | 0.86% | 100 |
| Sep 12, 2024 | 47.50 | 47.50 | 47.43 | 47.43 | 47.21 | 0.38% | 445 |
| Sep 11, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.03 | -0.11% | 100 |
| Sep 10, 2024 | 47.23 | 47.30 | 47.23 | 47.30 | 47.08 | -0.15% | 3,622 |
| Sep 9, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.15 | 1.00% | 100 |
| Sep 6, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | -0.97% | 100 |
| Sep 5, 2024 | 47.29 | 47.36 | 47.28 | 47.36 | 47.14 | -0.88% | 5,827 |
| Sep 4, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.56 | 0.06% | 100 |
| Sep 3, 2024 | 48.01 | 48.04 | 47.75 | 47.75 | 47.53 | -1.34% | 539 |
| Aug 30, 2024 | 48.10 | 48.40 | 48.10 | 48.40 | 48.18 | 0.94% | 103 |
| Aug 29, 2024 | 47.96 | 47.96 | 47.95 | 47.95 | 47.73 | 0.36% | 200 |
| Aug 28, 2024 | 47.56 | 47.78 | 47.56 | 47.78 | 47.55 | -0.10% | 346 |
| Aug 27, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.61 | 0.04% | 124 |
| Aug 26, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.58 | 0.08% | 116 |
| Aug 23, 2024 | 47.29 | 47.77 | 47.29 | 47.77 | 47.55 | 1.34% | 1,232 |
| Aug 22, 2024 | 47.42 | 47.42 | 47.14 | 47.14 | 46.92 | -0.25% | 4,723 |
| Aug 21, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.04 | 0.55% | 100 |
| Aug 20, 2024 | 47.02 | 47.02 | 47.00 | 47.00 | 46.79 | -0.38% | 1,324 |
| Aug 19, 2024 | 47.20 | 47.21 | 47.17 | 47.18 | 46.96 | 0.70% | 1,900 |
| Aug 16, 2024 | 46.56 | 46.85 | 46.56 | 46.85 | 46.64 | 0.36% | 300 |
| Aug 15, 2024 | 46.73 | 46.74 | 46.68 | 46.68 | 46.46 | 1.08% | 1,724 |
| Aug 14, 2024 | 46.07 | 46.18 | 46.07 | 46.18 | 45.96 | 0.48% | 1,400 |
| Aug 13, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.75 | 1.03% | 200 |
| Aug 12, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.28 | -0.48% | - |
| Aug 9, 2024 | 45.68 | 45.71 | 45.68 | 45.71 | 45.50 | 0.15% | 200 |
| Aug 8, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.43 | 1.63% | 100 |
| Aug 7, 2024 | 45.52 | 45.52 | 44.91 | 44.91 | 44.70 | -0.55% | 125 |
| Aug 6, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.95 | 1.01% | 100 |
| Aug 5, 2024 | 44.81 | 44.81 | 44.71 | 44.71 | 44.50 | -2.44% | 320 |
| Aug 2, 2024 | 46.19 | 46.19 | 45.65 | 45.83 | 45.61 | -1.69% | 2,500 |
| Aug 1, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.40 | -1.12% | 100 |
| Jul 31, 2024 | 47.30 | 47.37 | 47.15 | 47.15 | 46.93 | 0.17% | 12,800 |
| Jul 30, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.85 | 0.66% | 100 |
| Jul 29, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.54 | 0.04% | 200 |
| Jul 26, 2024 | 46.71 | 46.79 | 46.71 | 46.74 | 46.52 | 1.28% | 4,500 |
| Jul 25, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.93 | 0.41% | 100 |
| Jul 24, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.75 | -0.67% | 100 |
| Jul 23, 2024 | 46.45 | 46.46 | 46.27 | 46.27 | 46.05 | -0.41% | 3,729 |
| Jul 22, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.24 | 0.61% | 100 |
| Jul 19, 2024 | 46.44 | 46.44 | 46.18 | 46.18 | 45.97 | -0.75% | 200 |
| Jul 18, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.31 | -0.89% | 129 |
| Jul 17, 2024 | 47.00 | 47.04 | 46.95 | 46.95 | 46.73 | 0.15% | 1,404 |
| Jul 16, 2024 | 46.63 | 46.88 | 46.63 | 46.88 | 46.66 | 1.82% | 2,021 |
| Jul 15, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.83 | 0.28% | - |
| Jul 12, 2024 | 46.04 | 46.05 | 45.91 | 45.91 | 45.70 | 0.61% | 10,726 |
| Jul 11, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.42 | 1.13% | 100 |
| Jul 10, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.91 | 0.94% | 100 |
| Jul 9, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.49 | -0.02% | 100 |
| Jul 8, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.50 | 0.07% | 100 |
| Jul 5, 2024 | 44.60 | 44.68 | 44.60 | 44.68 | 44.47 | -0.18% | 4,300 |
| Jul 3, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.55 | 0.11% | 100 |
| Jul 2, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.50 | 0.29% | 100 |
| Jul 1, 2024 | 44.60 | 44.61 | 44.58 | 44.58 | 44.37 | -0.56% | 10,000 |
| Jun 28, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.63 | 0.13% | 100 |
| Jun 27, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.56 | -0.13% | 100 |
| Jun 26, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.62 | -0.31% | 100 |
| Jun 25, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.76 | -0.77% | - |
| Jun 24, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.10 | 0.33% | - |
| Jun 21, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.74 | 0.02% | - |
| Jun 20, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.73 | 0.36% | - |
| Jun 18, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.57 | 0.36% | 100 |
| Jun 17, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.42 | 0.54% | 100 |
| Jun 14, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.18 | -0.67% | 100 |
| Jun 13, 2024 | 44.68 | 44.90 | 44.68 | 44.90 | 44.48 | -0.40% | 202 |
| Jun 12, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.65 | 0.33% | 100 |
| Jun 11, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.50 | -0.62% | 100 |