Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
23.58
+0.72 (3.15%)
At close: May 12, 2025, 4:00 PM
23.58
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.53 | 23.65 | 23.53 | 23.58 | 23.58 | 3.15% | 2,969 |
| May 9, 2025 | 22.88 | 22.91 | 22.81 | 22.86 | 22.86 | -0.02% | 2,375 |
| May 8, 2025 | 22.74 | 22.99 | 22.74 | 22.86 | 22.86 | 1.71% | 726 |
| May 7, 2025 | 22.47 | 22.57 | 22.45 | 22.48 | 22.48 | 0.23% | 4,488 |
| May 6, 2025 | 22.43 | 22.50 | 22.34 | 22.43 | 22.43 | -0.41% | 5,067 |
| May 5, 2025 | 22.47 | 22.64 | 22.45 | 22.52 | 22.52 | -0.30% | 7,923 |
| May 2, 2025 | 22.43 | 22.61 | 22.43 | 22.59 | 22.59 | 1.66% | 1,788 |
| May 1, 2025 | 22.27 | 22.38 | 22.22 | 22.22 | 22.22 | -0.16% | 7,184 |
| Apr 30, 2025 | 22.02 | 22.26 | 21.92 | 22.26 | 22.26 | 0.07% | 1,538 |
| Apr 29, 2025 | 22.06 | 22.33 | 22.05 | 22.24 | 22.24 | 0.38% | 30,472 |
| Apr 28, 2025 | 22.29 | 22.29 | 21.98 | 22.16 | 22.16 | 0.48% | 27,094 |
| Apr 25, 2025 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | -0.32% | 3,952 |
| Apr 24, 2025 | 21.84 | 22.12 | 21.84 | 22.12 | 22.12 | 1.75% | 5,796 |
| Apr 23, 2025 | 21.81 | 21.81 | 21.65 | 21.74 | 21.74 | 0.95% | 641 |
| Apr 22, 2025 | 21.30 | 21.54 | 21.30 | 21.54 | 21.54 | 2.24% | 3,925 |
| Apr 21, 2025 | 21.20 | 21.20 | 20.89 | 21.06 | 21.06 | -1.63% | 4,490 |
| Apr 17, 2025 | 21.33 | 21.47 | 21.32 | 21.41 | 21.41 | 0.90% | 5,841 |
| Apr 16, 2025 | 21.39 | 21.47 | 21.17 | 21.22 | 21.22 | -0.94% | 6,122 |
| Apr 15, 2025 | 21.57 | 21.64 | 21.42 | 21.42 | 21.42 | -0.68% | 4,804 |
| Apr 14, 2025 | 21.59 | 21.64 | 21.32 | 21.57 | 21.57 | 1.21% | 7,583 |
| Apr 11, 2025 | 20.85 | 21.31 | 20.68 | 21.31 | 21.31 | 1.51% | 9,179 |
| Apr 10, 2025 | 21.30 | 21.30 | 20.95 | 20.99 | 20.99 | -3.97% | 2,891 |
| Apr 9, 2025 | 20.15 | 23.12 | 19.97 | 21.86 | 21.86 | 9.31% | 65,665 |
| Apr 8, 2025 | 21.46 | 21.46 | 19.98 | 20.00 | 20.00 | -3.23% | 10,238 |
| Apr 7, 2025 | 20.23 | 21.14 | 20.20 | 20.67 | 20.67 | -1.11% | 28,187 |
| Apr 4, 2025 | 21.39 | 21.39 | 20.65 | 20.90 | 20.90 | -5.05% | 26,292 |
| Apr 3, 2025 | 22.60 | 22.62 | 22.01 | 22.01 | 22.01 | -6.02% | 33,095 |
| Apr 2, 2025 | 23.17 | 23.42 | 23.17 | 23.42 | 23.42 | 1.26% | 2,424 |
| Apr 1, 2025 | 23.08 | 23.17 | 23.05 | 23.13 | 23.13 | 0.29% | 5,951 |
| Mar 31, 2025 | 22.78 | 23.15 | 22.78 | 23.06 | 23.06 | 0.37% | 9,806 |
| Mar 28, 2025 | 23.35 | 23.35 | 22.91 | 22.98 | 22.98 | -1.72% | 6,225 |
| Mar 27, 2025 | 23.20 | 23.43 | 23.20 | 23.38 | 23.38 | -0.16% | 6,929 |
| Mar 26, 2025 | 23.47 | 23.53 | 23.37 | 23.42 | 23.42 | 0.03% | 2,017 |
| Mar 25, 2025 | 23.57 | 23.57 | 23.41 | 23.41 | 23.41 | -0.44% | 3,582 |
| Mar 24, 2025 | 23.44 | 23.52 | 23.43 | 23.52 | 23.52 | 1.91% | 2,074 |
| Mar 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.76% | 125 |
| Mar 20, 2025 | 23.20 | 23.44 | 23.20 | 23.25 | 23.25 | -0.41% | 14,016 |
| Mar 19, 2025 | 23.14 | 23.43 | 23.14 | 23.35 | 23.35 | 0.80% | 1,800 |
| Mar 18, 2025 | 23.24 | 23.24 | 23.12 | 23.16 | 23.16 | -0.53% | 843 |
| Mar 17, 2025 | 23.19 | 23.37 | 23.14 | 23.29 | 23.29 | 1.50% | 13,721 |
| Mar 14, 2025 | 22.72 | 22.95 | 22.71 | 22.94 | 22.94 | 1.90% | 12,270 |
| Mar 13, 2025 | 22.81 | 22.81 | 22.44 | 22.52 | 22.52 | -1.02% | 4,130 |
| Mar 12, 2025 | 23.06 | 23.06 | 22.65 | 22.75 | 22.75 | -0.85% | 2,367 |
| Mar 11, 2025 | 23.09 | 23.09 | 22.82 | 22.94 | 22.94 | -1.11% | 2,960 |
| Mar 10, 2025 | 23.42 | 23.42 | 23.11 | 23.20 | 23.20 | -1.18% | 1,231 |
| Mar 7, 2025 | 23.23 | 23.49 | 23.10 | 23.48 | 23.48 | 1.42% | 456 |
| Mar 6, 2025 | 23.05 | 23.24 | 23.01 | 23.15 | 23.15 | -0.52% | 3,509 |
| Mar 5, 2025 | 22.99 | 23.27 | 22.97 | 23.27 | 23.27 | 1.24% | 5,921 |
| Mar 4, 2025 | 22.90 | 23.22 | 22.90 | 22.98 | 22.98 | -1.20% | 4,682 |
| Mar 3, 2025 | 23.74 | 23.74 | 23.20 | 23.26 | 23.26 | -2.10% | 2,935 |