Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
58.30
-0.18 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
58.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.34 | 58.35 | 58.30 | 58.30 | 58.30 | -0.31% | 818 |
| Apr 27, 2026 | 58.66 | 58.66 | 58.45 | 58.48 | 58.48 | 0.04% | 911 |
| Apr 24, 2026 | 58.44 | 58.46 | 58.44 | 58.46 | 58.46 | 0.10% | 1,021 |
| Apr 23, 2026 | 58.52 | 58.52 | 58.29 | 58.40 | 58.40 | 0.41% | 2,472 |
| Apr 22, 2026 | 58.11 | 58.16 | 58.11 | 58.16 | 58.16 | 0.24% | 3,010 |
| Apr 21, 2026 | 58.13 | 58.13 | 58.02 | 58.02 | 58.02 | -0.53% | 356 |
| Apr 20, 2026 | 58.30 | 58.46 | 58.30 | 58.33 | 58.33 | -0.02% | 890 |
| Apr 17, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.34 | 0.96% | 284 |
| Apr 16, 2026 | 57.60 | 57.79 | 57.60 | 57.79 | 57.79 | 0.47% | 4,227 |
| Apr 15, 2026 | 57.51 | 57.52 | 57.51 | 57.52 | 57.52 | -0.29% | 1,585 |
| Apr 14, 2026 | 57.44 | 57.68 | 57.44 | 57.68 | 57.68 | 0.44% | 2,428 |
| Apr 13, 2026 | 56.80 | 57.43 | 56.80 | 57.43 | 57.43 | 0.85% | 1,836 |
| Apr 10, 2026 | 57.36 | 57.36 | 56.95 | 56.95 | 56.95 | -0.61% | 354 |
| Apr 9, 2026 | 57.14 | 57.33 | 57.14 | 57.30 | 57.30 | 0.64% | 503 |
| Apr 8, 2026 | 56.69 | 56.95 | 56.69 | 56.94 | 56.94 | 2.42% | 245,180 |
| Apr 7, 2026 | 55.35 | 55.59 | 55.35 | 55.59 | 55.59 | -0.01% | 2,616 |
| Apr 6, 2026 | 55.49 | 55.60 | 55.49 | 55.60 | 55.60 | 0.46% | 734 |
| Apr 2, 2026 | 55.15 | 55.34 | 55.15 | 55.34 | 55.34 | 0.27% | 3,135 |
| Apr 1, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.59% | 1,643 |
| Mar 31, 2026 | 54.35 | 54.90 | 54.35 | 54.87 | 54.87 | 2.03% | 240,850 |
| Mar 30, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.31% | 138 |
| Mar 27, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.11% | 259 |
| Mar 26, 2026 | 55.05 | 55.05 | 54.55 | 54.55 | 54.55 | -1.12% | 807 |
| Mar 25, 2026 | 55.22 | 55.22 | 55.17 | 55.17 | 55.16 | 0.06% | 926 |
| Mar 24, 2026 | 55.13 | 55.13 | 55.09 | 55.13 | 54.88 | 0.23% | 665 |
| Mar 23, 2026 | 54.99 | 55.19 | 54.97 | 55.00 | 54.75 | 0.93% | 1,114 |
| Mar 20, 2026 | 54.81 | 54.89 | 54.50 | 54.50 | 54.25 | -1.24% | 2,012 |
| Mar 19, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 54.93 | -0.14% | 158 |
| Mar 18, 2026 | 55.64 | 55.69 | 55.26 | 55.26 | 55.00 | -1.17% | 869 |
| Mar 17, 2026 | 56.02 | 56.06 | 55.91 | 55.91 | 55.66 | 0.46% | 417 |
| Mar 16, 2026 | 55.72 | 55.75 | 55.65 | 55.65 | 55.40 | 0.87% | 2,256 |
| Mar 13, 2026 | 55.31 | 55.31 | 55.17 | 55.17 | 54.92 | 0.02% | 990 |
| Mar 12, 2026 | 55.40 | 55.44 | 55.16 | 55.16 | 54.91 | -1.32% | 571 |
| Mar 11, 2026 | 55.94 | 55.94 | 55.90 | 55.90 | 55.64 | -0.20% | 734 |
| Mar 10, 2026 | 56.46 | 56.51 | 56.01 | 56.01 | 55.75 | -0.29% | 3,587 |
| Mar 9, 2026 | 55.62 | 56.17 | 55.59 | 56.17 | 55.91 | 0.39% | 5,038 |
| Mar 6, 2026 | 55.95 | 55.97 | 55.95 | 55.95 | 55.69 | -1.29% | 1,503 |
| Mar 5, 2026 | 56.85 | 56.85 | 56.48 | 56.68 | 56.42 | -1.24% | 947 |
| Mar 4, 2026 | 57.31 | 57.40 | 57.31 | 57.40 | 57.13 | 0.53% | 4,622 |
| Mar 3, 2026 | 56.95 | 57.12 | 56.95 | 57.09 | 56.83 | -1.35% | 2,615 |
| Mar 2, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.61 | -0.04% | 77 |
| Feb 27, 2026 | 57.70 | 57.90 | 57.70 | 57.90 | 57.63 | 0.03% | 292 |
| Feb 26, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.62 | 0.11% | 81 |
| Feb 25, 2026 | 57.79 | 57.82 | 57.79 | 57.82 | 57.56 | 0.31% | 339 |
| Feb 24, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.37 | 0.66% | 67 |
| Feb 23, 2026 | 57.41 | 57.41 | 57.26 | 57.26 | 57.00 | -1.00% | 729 |
| Feb 20, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.58 | 0.56% | 93 |
| Feb 19, 2026 | 57.39 | 57.52 | 57.39 | 57.52 | 57.26 | -0.24% | 309 |
| Feb 18, 2026 | 57.77 | 57.77 | 57.61 | 57.66 | 57.39 | 0.56% | 1,708 |
| Feb 17, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.07 | -0.19% | 105 |