Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
24.89
+0.06 (0.26%)
Aug 15, 2025, 9:30 AM - Market open
GVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | -0.81% | 3,263 |
| Aug 13, 2025 | 24.62 | 25.03 | 24.62 | 25.03 | 25.03 | 2.23% | 17,445 |
| Aug 12, 2025 | 24.39 | 24.48 | 24.39 | 24.48 | 24.48 | 1.83% | 1,468 |
| Aug 11, 2025 | 24.19 | 24.19 | 24.02 | 24.04 | 24.04 | -0.31% | 4,965 |
| Aug 8, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | 0.35% | 2,741 |
| Aug 7, 2025 | 24.19 | 24.19 | 24.01 | 24.03 | 24.03 | -0.28% | 9,187 |
| Aug 6, 2025 | 24.12 | 24.16 | 24.08 | 24.10 | 24.10 | -0.20% | 24,685 |
| Aug 5, 2025 | 24.08 | 24.19 | 24.05 | 24.15 | 24.15 | 0.41% | 24,602 |
| Aug 4, 2025 | 23.89 | 24.07 | 23.89 | 24.05 | 24.05 | 1.21% | 3,801 |
| Aug 1, 2025 | 23.75 | 23.76 | 23.71 | 23.76 | 23.76 | -1.08% | 1,235 |
| Jul 31, 2025 | 24.23 | 24.34 | 24.02 | 24.02 | 24.02 | -1.20% | 18,518 |
| Jul 30, 2025 | 24.50 | 24.55 | 24.24 | 24.31 | 24.31 | -0.90% | 13,941 |
| Jul 29, 2025 | 24.64 | 24.64 | 24.53 | 24.54 | 24.54 | -0.59% | 1,206 |
| Jul 28, 2025 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | -0.46% | 1,678 |
| Jul 25, 2025 | 24.81 | 24.81 | 24.80 | 24.80 | 24.80 | 0.60% | 560 |
| Jul 24, 2025 | 24.96 | 24.96 | 24.65 | 24.65 | 24.65 | -1.25% | 3,460 |
| Jul 23, 2025 | 24.84 | 24.96 | 24.81 | 24.96 | 24.96 | 1.35% | 5,377 |
| Jul 22, 2025 | 24.42 | 24.63 | 24.42 | 24.63 | 24.63 | 2.03% | 13,520 |
| Jul 21, 2025 | 24.32 | 24.35 | 24.14 | 24.14 | 24.14 | -0.29% | 3,932 |
| Jul 18, 2025 | 24.41 | 24.41 | 24.17 | 24.21 | 24.21 | -0.64% | 10,375 |
| Jul 17, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.37 | 0.55% | 642 |
| Jul 16, 2025 | 24.13 | 24.23 | 24.00 | 24.23 | 24.23 | 0.44% | 314 |
| Jul 15, 2025 | 24.47 | 24.47 | 24.13 | 24.13 | 24.13 | -1.67% | 682 |
| Jul 14, 2025 | 24.48 | 24.54 | 24.47 | 24.54 | 24.54 | -0.21% | 930 |
| Jul 11, 2025 | 24.59 | 24.61 | 24.57 | 24.59 | 24.59 | -1.05% | 4,610 |
| Jul 10, 2025 | 24.92 | 24.92 | 24.85 | 24.85 | 24.85 | 0.75% | 1,705 |
| Jul 9, 2025 | 24.52 | 24.67 | 24.51 | 24.67 | 24.67 | -0.06% | 1,887 |
| Jul 8, 2025 | 24.53 | 24.69 | 24.49 | 24.68 | 24.68 | 0.88% | 4,978 |
| Jul 7, 2025 | 24.56 | 24.70 | 24.44 | 24.46 | 24.46 | -1.36% | 6,435 |
| Jul 3, 2025 | 24.77 | 24.83 | 24.77 | 24.80 | 24.80 | 0.36% | 7,763 |
| Jul 2, 2025 | 24.56 | 24.71 | 24.56 | 24.71 | 24.71 | 0.43% | 3,048 |
| Jul 1, 2025 | 24.50 | 24.78 | 24.50 | 24.60 | 24.60 | 2.13% | 3,317 |
| Jun 30, 2025 | 24.13 | 24.15 | 24.06 | 24.09 | 24.09 | 0.20% | 7,768 |
| 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 |