Skip to main content
Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
25.62
-0.57 (-2.16%)
Mar 6, 2026, 9:46 AM EST - Market open

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.3526.3526.0626.1826.18-0.83%4,433
Mar 4, 202626.3326.4226.3326.4026.400.23%14,458
Mar 3, 202626.0126.3925.9526.3426.34-0.79%1,778
Mar 2, 202626.3726.5726.3726.5526.55-0.30%1,471
Feb 27, 202626.4426.6326.3026.6326.63-0.56%5,187
Feb 26, 202626.4026.7826.3426.7826.782.02%5,786
Feb 25, 202626.1426.2526.1126.2526.25-0.58%1,356
Feb 24, 202626.3726.4126.3126.4026.401.03%16,190
Feb 23, 202626.5026.5026.1126.1426.14-1.41%7,014
Feb 20, 202626.3726.6726.3726.5126.510.17%2,887
Feb 19, 202626.5526.5526.4026.4726.47-0.37%4,878
Feb 18, 202626.3626.5826.3626.5626.560.77%5,311
Feb 17, 202626.3926.3926.1526.3626.36-0.20%3,035
Feb 13, 202626.1726.4226.1726.4126.411.40%2,879
Feb 12, 202626.5826.5826.0526.0526.05-1.70%9,172
Feb 11, 202626.4526.5626.3426.5026.500.03%11,551
Feb 10, 202626.4626.5826.4526.4926.490.37%2,799
Feb 9, 202626.4526.4526.3226.4026.40-0.37%4,821
Feb 6, 202626.3226.4926.3226.4926.491.77%1,978
Feb 5, 202626.6726.6725.9926.0326.03-0.72%10,970
Feb 4, 202626.0726.2826.0726.2226.221.99%10,780
Feb 3, 202625.7625.9325.6725.7125.71-0.33%4,220
Feb 2, 202625.6425.8125.6425.7925.790.45%2,392
Jan 30, 202625.7025.7025.4925.6825.680.41%7,598
Jan 29, 202625.6925.7125.5725.5725.57-0.39%5,072
Jan 28, 202625.8025.8025.6725.6725.67-0.55%2,437
Jan 27, 202625.8625.8625.7425.8125.81-0.50%5,142
Jan 26, 202626.0026.0125.8725.9425.940.25%2,841
Jan 23, 202626.2726.2725.8125.8825.88-0.48%3,835
Jan 22, 202626.0426.1025.9826.0026.000.41%5,928
Jan 21, 202625.7225.9025.7125.9025.901.66%6,378
Jan 20, 202625.5825.6325.4725.4725.47-0.78%5,183
Jan 16, 202625.7525.7625.6725.6725.67-0.72%3,989
Jan 15, 202625.7725.9125.7725.8625.860.58%5,050
Jan 14, 202625.5425.7825.5425.7125.710.59%5,924
Jan 13, 202625.6125.6825.5325.5625.56-0.34%16,981
Jan 12, 202625.6325.6525.5925.6525.650.07%4,111
Jan 9, 202625.5925.6425.5625.6325.630.47%2,301
Jan 8, 202625.2925.5325.2925.5125.511.44%3,631
Jan 7, 202625.4425.4425.1425.1425.14-1.02%29,524
Jan 6, 202625.2425.4325.2425.4025.401.30%11,537
Jan 5, 202624.8925.2124.8925.0825.081.08%5,846
Jan 2, 202624.6924.8424.6024.8124.810.65%16,832
Dec 31, 202524.7824.7924.6524.6524.65-0.80%9,225
Dec 30, 202524.8824.8924.8524.8524.85-0.09%3,628
Dec 29, 202524.8924.9124.8224.8724.87-0.46%13,820
Dec 26, 202524.9624.9924.9124.9924.990.09%7,879
Dec 24, 202524.9524.9824.9324.9624.960.30%3,009
Dec 23, 202525.0225.0224.8824.8924.89-0.43%6,858
Dec 22, 202524.9625.0924.9525.0025.000.68%12,740
Dec 19, 202524.8224.9124.8224.8324.830.24%5,903
Dec 18, 202524.9924.9924.7724.7724.77-0.05%17,105
Dec 17, 202524.9124.9124.7824.7824.78-0.03%4,171
Dec 16, 202524.9624.9624.7124.7924.79-0.88%6,109
Dec 15, 202525.1125.1124.9725.0125.010.18%7,816
Dec 12, 202524.7325.2324.7324.9624.96-0.44%8,475
Dec 11, 202524.9325.1724.8925.0725.071.27%43,366
Dec 10, 202524.4824.8424.4824.7624.76-4.63%10,980
Dec 9, 202526.0026.0725.9625.9624.370.08%6,999
Dec 8, 202525.9525.9825.9425.9424.35-0.69%3,152
Dec 5, 202526.2426.2426.1226.1224.520.18%1,164
Dec 4, 202526.0326.1026.0326.0724.480.13%5,927
Dec 3, 202526.0026.0826.0026.0424.450.66%10,350
Dec 2, 202525.8425.9425.8025.8724.28-0.35%1,766
Dec 1, 202525.8326.1125.8325.9624.37-0.30%6,895
Nov 28, 202525.9326.0325.9326.0324.440.38%979
Nov 26, 202525.9225.9725.9225.9424.350.78%6,089
Nov 25, 202525.7625.7825.7025.7324.161.86%1,761
Nov 24, 202525.0825.2825.0825.2623.720.62%3,899
Nov 21, 202525.0825.2125.0725.1123.572.43%3,046
Nov 20, 202525.0225.0624.5024.5123.01-1.19%3,417
Nov 19, 202524.8624.8724.7724.8123.29-0.44%2,551
Nov 18, 202524.6924.9224.6924.9223.390.37%765
Nov 17, 202525.2025.2124.7924.8223.30-1.43%5,917
Nov 14, 202525.1525.3025.1525.1823.64-0.41%1,614
Nov 13, 202525.6025.6025.2925.2923.74-0.91%3,040
Nov 12, 202525.5325.6025.5225.5223.960.43%1,203
Nov 11, 202525.3325.4525.3325.4123.850.87%1,290
Nov 10, 202525.0925.2225.0925.1923.650.56%3,812
Nov 7, 202524.8425.0624.8225.0523.520.96%4,311
Nov 6, 202525.0425.0424.8124.8123.29-0.84%7,413
Nov 5, 202524.8425.1024.8425.0223.490.98%6,027
Nov 4, 202525.1525.1524.7324.7823.26-0.81%4,619
Nov 3, 202524.9924.9924.7524.9823.45-0.19%13,268
Oct 31, 202525.0025.0324.9525.0323.500.28%1,885
Oct 30, 202525.1725.1924.9624.9623.43-0.55%1,315
Oct 29, 202525.3625.4125.0425.1023.56-1.40%8,656
Oct 28, 202525.5325.5725.4525.4523.90-0.42%18,346
Oct 27, 202525.6825.6825.5325.5624.000.24%4,090
Oct 24, 202525.5925.5925.5025.5023.94-0.22%5,954
Oct 23, 202525.4725.6025.4525.5623.990.57%5,445
Oct 22, 202525.5225.5625.4025.4123.86-0.43%4,723
Oct 21, 202525.0525.6225.0525.5223.960.19%17,997
Oct 20, 202525.4025.5025.4025.4723.910.82%6,817
Oct 17, 202525.2025.2725.1225.2623.720.29%2,510
Oct 16, 202525.3725.4525.1325.1923.65-0.70%4,660
Oct 15, 202525.5925.5925.3725.3723.82-0.02%6,112
Oct 14, 202524.8925.3824.8925.3823.821.08%1,035
Oct 13, 202525.0525.1025.0325.1023.571.32%1,877
Oct 10, 202525.4325.4324.7824.7823.26-2.26%17,533