Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
48.04
-0.32 (-0.66%)
Apr 1, 2025, 3:14 PM EDT - Market open
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.94% | 261,843 |
| Mar 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.35% | 19 |
| Mar 27, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.21% | 2 |
| Mar 26, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.01% | 2 |
| Mar 25, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.72% | 8 |
| Mar 24, 2025 | 48.93 | 49.02 | 48.93 | 49.02 | 48.78 | 1.44% | 127 |
| Mar 21, 2025 | 48.19 | 48.32 | 48.19 | 48.32 | 48.09 | -0.48% | 314 |
| Mar 20, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.32 | -0.22% | 1 |
| Mar 19, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.43 | 0.76% | 1 |
| Mar 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.06 | -0.44% | 2 |
| Mar 17, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.28 | 1.32% | 174 |
| Mar 14, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.65 | 1.89% | 25 |
| Mar 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.76 | -0.72% | 15 |
| Mar 12, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.11 | -0.42% | 19 |
| Mar 11, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.30 | -1.13% | 7 |
| Mar 10, 2025 | 48.17 | 48.17 | 48.08 | 48.08 | 47.84 | -1.47% | 132 |
| Mar 7, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.56 | 0.66% | 59 |
| Mar 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.24 | -0.94% | 4 |
| Mar 5, 2025 | 48.94 | 48.94 | 48.93 | 48.93 | 48.70 | 0.84% | 633 |
| Mar 4, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.29 | -1.80% | 238 |
| Mar 3, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.18 | -0.94% | 242 |
| Feb 28, 2025 | 49.84 | 49.89 | 49.84 | 49.89 | 49.64 | 1.18% | 504 |
| Feb 27, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.07 | -0.29% | 9 |
| Feb 26, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.21 | -0.40% | 5 |
| Feb 25, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.41 | 0.13% | 18 |
| Feb 24, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.35 | 0.10% | 5 |
| Feb 21, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.29 | -1.34% | 54 |
| Feb 20, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.96 | -0.47% | 401 |
| Feb 19, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.20 | 0.37% | 998 |
| Feb 18, 2025 | 50.20 | 50.26 | 50.20 | 50.26 | 50.01 | 0.57% | 1,006 |
| Feb 14, 2025 | 50.09 | 50.09 | 49.96 | 49.97 | 49.73 | -0.15% | 2,264 |
| Feb 13, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.80 | 0.81% | 105 |
| Feb 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.40 | -0.50% | 1 |
| Feb 11, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.65 | 0.24% | 4 |
| Feb 10, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.53 | 0.21% | 448 |
| Feb 7, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.43 | -0.58% | 45 |
| Feb 6, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.72 | -0.02% | 82 |
| Feb 5, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.73 | 0.65% | 70 |
| Feb 4, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.40 | 0.12% | 70 |
| Feb 3, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.34 | -0.37% | 131 |
| Jan 31, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.52 | -0.63% | 83 |
| Jan 30, 2025 | 49.92 | 50.08 | 49.92 | 50.08 | 49.84 | 0.94% | 3,308 |
| Jan 29, 2025 | 49.84 | 49.85 | 49.61 | 49.61 | 49.37 | -0.21% | 384 |
| Jan 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.47 | -0.46% | 45 |
| Jan 27, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.70 | 0.24% | 4 |
| Jan 24, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.58 | -0.02% | 4,400 |
| Jan 23, 2025 | 49.75 | 49.83 | 49.75 | 49.83 | 49.59 | 0.59% | 4,400 |
| Jan 22, 2025 | 49.63 | 49.63 | 49.54 | 49.54 | 49.30 | -0.54% | 100 |
| Jan 21, 2025 | 49.74 | 49.80 | 49.74 | 49.80 | 49.56 | 1.19% | 212 |
| Jan 17, 2025 | 49.21 | 49.22 | 49.21 | 49.22 | 48.98 | 0.65% | 347,034 |