Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
24.04
+0.05 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.10 | 24.10 | 23.94 | 24.04 | 24.04 | 0.21% | 2,057 |
| Jun 26, 2025 | 23.96 | 23.99 | 23.96 | 23.99 | 23.99 | 1.04% | 254 |
| Jun 25, 2025 | 23.92 | 23.92 | 23.73 | 23.75 | 23.75 | -0.92% | 2,176 |
| Jun 24, 2025 | 23.87 | 23.97 | 23.82 | 23.97 | 23.97 | 0.78% | 14,410 |
| Jun 23, 2025 | 23.60 | 23.78 | 23.59 | 23.78 | 23.78 | 0.60% | 5,937 |
| Jun 20, 2025 | 23.78 | 23.78 | 23.57 | 23.64 | 23.64 | 0.13% | 7,233 |
| Jun 18, 2025 | 23.68 | 23.76 | 23.59 | 23.61 | 23.61 | -0.21% | 6,735 |
| Jun 17, 2025 | 23.74 | 23.81 | 23.64 | 23.66 | 23.66 | -0.88% | 3,007 |
| Jun 16, 2025 | 23.74 | 23.87 | 23.73 | 23.87 | 23.87 | 1.27% | 1,264 |
| Jun 13, 2025 | 23.79 | 23.80 | 23.54 | 23.57 | 23.57 | -1.57% | 7,201 |
| Jun 12, 2025 | 23.78 | 23.95 | 23.78 | 23.95 | 23.95 | -0.02% | 3,862 |
| Jun 11, 2025 | 24.07 | 24.07 | 23.89 | 23.95 | 23.95 | -0.22% | 3,446 |
| Jun 10, 2025 | 23.97 | 24.07 | 23.95 | 24.00 | 24.00 | 0.44% | 1,637 |
| Jun 9, 2025 | 23.92 | 23.98 | 23.89 | 23.90 | 23.90 | 0.41% | 3,523 |
| Jun 6, 2025 | 23.76 | 23.80 | 23.69 | 23.80 | 23.80 | 1.02% | 4,556 |
| Jun 5, 2025 | 23.66 | 23.66 | 23.56 | 23.56 | 23.56 | -0.22% | 457 |
| Jun 4, 2025 | 23.65 | 23.73 | 23.61 | 23.61 | 23.61 | -0.30% | 2,220 |
| Jun 3, 2025 | 23.41 | 23.71 | 23.41 | 23.68 | 23.68 | 1.16% | 15,553 |
| Jun 2, 2025 | 23.27 | 23.41 | 23.27 | 23.41 | 23.41 | -0.09% | 23,664 |
| May 30, 2025 | 23.41 | 23.43 | 23.32 | 23.43 | 23.43 | -0.29% | 2,390 |
| May 29, 2025 | 23.41 | 23.50 | 23.40 | 23.50 | 23.50 | 0.52% | 3,210 |
| May 28, 2025 | 23.58 | 23.58 | 23.38 | 23.38 | 23.38 | -0.88% | 2,946 |
| May 27, 2025 | 23.39 | 23.61 | 23.39 | 23.59 | 23.59 | 2.13% | 8,374 |
| May 23, 2025 | 23.00 | 23.12 | 23.00 | 23.09 | 23.09 | -0.61% | 716 |
| May 22, 2025 | 23.27 | 23.27 | 23.24 | 23.24 | 23.24 | -0.16% | 2,738 |
| May 21, 2025 | 23.62 | 23.62 | 23.27 | 23.27 | 23.27 | -2.09% | 7,110 |
| May 20, 2025 | 23.78 | 23.88 | 23.75 | 23.77 | 23.77 | 0.13% | 5,842 |
| May 19, 2025 | 23.66 | 23.78 | 23.66 | 23.74 | 23.74 | -0.46% | 4,785 |
| May 16, 2025 | 23.61 | 23.85 | 23.59 | 23.85 | 23.85 | 1.19% | 8,598 |
| May 15, 2025 | 23.34 | 23.57 | 23.34 | 23.57 | 23.57 | 0.74% | 3,583 |
| May 14, 2025 | 23.48 | 23.48 | 23.39 | 23.40 | 23.40 | -0.89% | 1,291 |
| May 13, 2025 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | 0.12% | 2,184 |
| May 12, 2025 | 23.53 | 23.65 | 23.53 | 23.58 | 23.58 | 3.15% | 2,995 |
| 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 |