Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
66.09
-0.36 (-0.54%)
Oct 23, 2026, 4:00 PM EDT - Market closed
GVUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.17 | 66.17 | 66.17 | 66.09 | 66.09 | -0.55% | 1,391 |
| Oct 22, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.45 | 0.23% | 364 |
| Oct 21, 2026 | 66.19 | 66.30 | 66.19 | 66.30 | 66.30 | 0.32% | 2,324 |
| Oct 20, 2026 | 66.03 | 66.09 | 66.03 | 66.09 | 66.09 | 0.76% | 822 |
| Oct 19, 2026 | 65.70 | 65.70 | 65.59 | 65.59 | 65.59 | -0.06% | 339 |
| Oct 16, 2026 | 65.73 | 65.73 | 65.63 | 65.63 | 65.63 | -0.16% | 1,474 |
| Oct 15, 2026 | 65.55 | 65.73 | 65.55 | 65.73 | 65.73 | 0.81% | 994 |
| Oct 14, 2026 | 65.13 | 65.20 | 65.13 | 65.20 | 65.20 | -0.18% | 622 |
| Oct 13, 2026 | 65.34 | 65.48 | 65.32 | 65.32 | 65.32 | -0.03% | 2,718 |
| Oct 12, 2026 | 65.39 | 65.39 | 65.34 | 65.34 | 65.34 | 0.42% | 693 |
| Oct 9, 2026 | 64.87 | 65.13 | 64.87 | 65.07 | 65.07 | 0.58% | 1,443 |
| Oct 8, 2026 | 64.36 | 64.70 | 64.27 | 64.70 | 64.70 | 0.49% | 2,907 |
| Oct 7, 2026 | 64.28 | 64.38 | 64.28 | 64.38 | 64.38 | -0.35% | 325 |
| Oct 6, 2026 | 64.58 | 64.69 | 64.58 | 64.61 | 64.61 | 0.56% | 6,280 |
| Oct 5, 2026 | 64.29 | 64.40 | 64.25 | 64.25 | 64.25 | 0.37% | 2,481 |
| Oct 2, 2026 | 63.91 | 64.01 | 63.91 | 64.01 | 64.01 | 0.54% | 400 |
| Oct 1, 2026 | 63.79 | 63.83 | 63.39 | 63.67 | 63.67 | -0.11% | 3,062 |
| Sep 30, 2026 | 63.77 | 63.77 | 63.74 | 63.74 | 63.74 | -0.24% | 332 |
| Sep 29, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.40% | 151,359 |
| Sep 28, 2026 | 64.37 | 64.37 | 64.15 | 64.15 | 64.15 | -0.81% | 882 |
| Sep 25, 2026 | 64.83 | 64.83 | 64.42 | 64.67 | 64.67 | 0.46% | 1,447 |
| Sep 24, 2026 | 64.52 | 64.52 | 64.27 | 64.38 | 64.38 | -0.23% | 403 |
| Sep 23, 2026 | 65.02 | 65.02 | 64.75 | 64.75 | 64.52 | -0.55% | 134 |
| Sep 22, 2026 | 65.13 | 65.19 | 65.11 | 65.11 | 64.88 | -0.30% | 1,778 |
| Sep 21, 2026 | 65.15 | 65.32 | 65.15 | 65.31 | 65.08 | 0.69% | 2,324 |
| Sep 18, 2026 | 65.10 | 65.10 | 64.79 | 64.86 | 64.63 | -0.47% | 1,123 |
| Sep 17, 2026 | 65.36 | 65.36 | 65.00 | 65.17 | 64.94 | 0.69% | 1,899 |
| Sep 16, 2026 | 66.10 | 66.10 | 64.72 | 64.72 | 64.49 | -0.81% | 8,892 |
| Sep 15, 2026 | 65.55 | 65.55 | 65.24 | 65.25 | 65.02 | -0.50% | 7,584 |
| Sep 14, 2026 | 65.57 | 65.58 | 65.57 | 65.58 | 65.34 | -0.03% | 4,263 |
| Sep 11, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.36 | 0.92% | 222 |
| Sep 10, 2026 | 64.98 | 65.04 | 64.98 | 65.00 | 64.77 | -0.34% | 1,100 |
| Sep 9, 2026 | 65.43 | 65.43 | 65.22 | 65.22 | 64.99 | -0.56% | 3,965 |
| Sep 8, 2026 | 65.71 | 65.73 | 65.59 | 65.59 | 65.36 | -0.77% | 2,950 |
| Sep 4, 2026 | 66.16 | 66.23 | 66.10 | 66.10 | 65.86 | -0.71% | 2,503 |
| Sep 3, 2026 | 66.31 | 66.57 | 66.29 | 66.57 | 66.33 | 0.93% | 498,648 |
| Sep 2, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.72 | 0.49% | 95 |
| Sep 1, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.40 | -0.49% | 98 |
| Aug 31, 2026 | 66.07 | 66.07 | 65.96 | 65.96 | 65.72 | -0.53% | 1,716 |
| Aug 28, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.07 | 0.26% | 1,119 |
| Aug 27, 2026 | 66.21 | 66.26 | 66.14 | 66.14 | 65.90 | -0.33% | 906 |
| Aug 26, 2026 | 66.38 | 66.38 | 66.36 | 66.36 | 66.12 | 0.09% | 1,078 |
| Aug 25, 2026 | 66.04 | 66.30 | 66.03 | 66.30 | 66.06 | 0.01% | 7,088 |
| Aug 24, 2026 | 66.26 | 66.29 | 66.26 | 66.29 | 66.05 | 0.26% | 1,446 |
| Aug 21, 2026 | 66.11 | 66.13 | 66.04 | 66.12 | 65.89 | 0.52% | 20,570 |
| Aug 20, 2026 | 66.32 | 66.33 | 65.70 | 65.78 | 65.55 | -0.89% | 93,877 |
| Aug 19, 2026 | 66.48 | 66.48 | 66.37 | 66.37 | 66.13 | 0.69% | 373 |
| Aug 18, 2026 | 66.00 | 66.00 | 65.91 | 65.91 | 65.68 | 0.04% | 545 |
| Aug 17, 2026 | 66.19 | 66.19 | 65.86 | 65.89 | 65.66 | -0.70% | 2,451 |
| Aug 14, 2026 | 66.49 | 66.52 | 66.36 | 66.36 | 66.12 | -0.07% | 205,132 |