Skip to main content
Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
26.12
+0.05 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
26.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2426.2426.1226.1226.120.18%1,164
Dec 4, 202526.0326.1026.0326.0726.070.13%5,927
Dec 3, 202526.0026.0826.0026.0426.040.66%10,350
Dec 2, 202525.8425.9425.8025.8725.87-0.35%1,766
Dec 1, 202525.8326.1125.8325.9625.96-0.30%6,895
Nov 28, 202525.9326.0325.9326.0326.030.38%979
Nov 26, 202525.9225.9725.9225.9425.940.78%6,089
Nov 25, 202525.7625.7825.7025.7325.731.86%1,761
Nov 24, 202525.0825.2825.0825.2625.260.62%3,899
Nov 21, 202525.0825.2125.0725.1125.112.43%3,046
Nov 20, 202525.0225.0624.5024.5124.51-1.19%3,417
Nov 19, 202524.8624.8724.7724.8124.81-0.44%2,551
Nov 18, 202524.6924.9224.6924.9224.910.37%765
Nov 17, 202525.2025.2124.7924.8224.82-1.43%5,917
Nov 14, 202525.1525.3025.1525.1825.18-0.41%1,614
Nov 13, 202525.6025.6025.2925.2925.29-0.91%3,040
Nov 12, 202525.5325.6025.5225.5225.520.43%1,203
Nov 11, 202525.3325.4525.3325.4125.410.87%1,290
Nov 10, 202525.0925.2225.0925.1925.190.56%3,812
Nov 7, 202524.8425.0624.8225.0525.050.96%4,311
Nov 6, 202525.0425.0424.8124.8124.81-0.84%7,413
Nov 5, 202524.8425.1024.8425.0225.020.98%6,027
Nov 4, 202525.1525.1524.7324.7824.78-0.81%4,619
Nov 3, 202524.9924.9924.7524.9824.98-0.19%13,268
Oct 31, 202525.0025.0324.9525.0325.030.28%1,885
Oct 30, 202525.1725.1924.9624.9624.96-0.55%1,315
Oct 29, 202525.3625.4125.0425.1025.10-1.40%8,656
Oct 28, 202525.5325.5725.4525.4525.45-0.42%18,346
Oct 27, 202525.6825.6825.5325.5625.560.24%4,090
Oct 24, 202525.5925.5925.5025.5025.50-0.22%5,954
Oct 23, 202525.4725.6025.4525.5625.550.57%5,445
Oct 22, 202525.5225.5625.4025.4125.41-0.43%4,723
Oct 21, 202525.0525.6225.0525.5225.520.19%17,997
Oct 20, 202525.4025.5025.4025.4725.470.82%6,817
Oct 17, 202525.2025.2725.1225.2625.260.29%2,510
Oct 16, 202525.3725.4525.1325.1925.19-0.70%4,660
Oct 15, 202525.5925.5925.3725.3725.37-0.02%6,112
Oct 14, 202524.8925.3824.8925.3825.371.08%1,035
Oct 13, 202525.0525.1025.0325.1025.101.32%1,877
Oct 10, 202525.4325.4324.7824.7824.78-2.26%17,533
Oct 9, 202525.6125.6125.3225.3525.35-1.16%5,213
Oct 8, 202525.6025.7025.6025.6525.650.31%31,277
Oct 7, 202525.7425.7425.5725.5725.57-0.73%2,698
Oct 6, 202525.9225.9225.7625.7625.76-0.46%1,406
Oct 3, 202525.9725.9925.8725.8725.870.69%2,453
Oct 2, 202525.7025.7025.7025.7025.700.02%211
Oct 1, 202525.6525.7025.6025.6925.690.74%2,406
Sep 30, 202525.4625.5025.3425.5025.500.12%2,077
Sep 29, 202525.3925.4725.3925.4725.470.26%1,882
Sep 26, 202525.3425.4025.3425.4025.401.20%1,331
Sep 25, 202525.2625.2625.0825.1025.10-0.86%10,833
Sep 24, 202525.4225.5025.3225.3225.32-0.42%7,087
Sep 23, 202525.5525.5525.4325.4325.430.01%3,237
Sep 22, 202525.3625.4525.3025.4225.420.23%12,622
Sep 19, 202525.5625.5625.3525.3625.36-0.60%3,031
Sep 18, 202525.4025.5625.4025.5225.520.79%1,555
Sep 17, 202525.3025.5025.3025.3225.320.34%6,625
Sep 16, 202525.3325.3425.2325.2325.23-0.54%3,131
Sep 15, 202525.3725.4125.3725.3725.37-0.49%1,398
Sep 12, 202525.6825.6825.4925.4925.49-1.03%3,704
Sep 11, 202525.5025.7625.5025.7625.761.71%6,115
Sep 10, 202525.3725.3725.2225.3225.32-0.27%3,932
Sep 9, 202525.4425.4725.3825.3925.39-0.59%1,871
Sep 8, 202525.3625.5425.3625.5425.54-0.13%6,713
Sep 5, 202525.5025.6225.5025.5825.580.39%7,552
Sep 4, 202525.2725.4825.2625.4825.480.76%16,275
Sep 3, 202525.2325.2925.2325.2925.29-0.14%489
Sep 2, 202525.3225.3225.3225.3225.32-0.07%282
Aug 29, 202525.3125.3425.2925.3425.340.05%4,645
Aug 28, 202525.2425.3325.2425.3325.33-0.42%4,526
Aug 27, 202525.2525.4425.2525.4425.440.67%13,151
Aug 26, 202525.2725.2725.2725.2725.27-0.22%211
Aug 25, 202525.5325.5325.3225.3225.32-0.74%2,888
Aug 22, 202525.5025.5625.4925.5125.512.57%1,839
Aug 21, 202524.8624.9624.8624.8724.87-0.15%6,230
Aug 20, 202524.9324.9324.8624.9124.91-0.06%3,097
Aug 19, 202525.0525.0524.8724.9224.920.38%4,713
Aug 18, 202524.8924.8924.8024.8324.830.02%5,426
Aug 15, 202524.8924.8924.8124.8224.82-0.02%3,683
Aug 14, 202524.7524.8324.7524.8324.83-0.81%3,263
Aug 13, 202524.6225.0324.6225.0325.032.23%17,445
Aug 12, 202524.3924.4824.3924.4824.481.83%1,468
Aug 11, 202524.1924.1924.0224.0424.04-0.31%4,965
Aug 8, 202524.1324.1324.1224.1224.120.35%2,741
Aug 7, 202524.1924.1924.0124.0324.03-0.28%9,187
Aug 6, 202524.1224.1624.0824.1024.10-0.20%24,685
Aug 5, 202524.0824.1924.0524.1524.150.41%24,602
Aug 4, 202523.8924.0723.8924.0524.051.21%3,801
Aug 1, 202523.7523.7623.7123.7623.76-1.08%1,235
Jul 31, 202524.2324.3424.0224.0224.02-1.20%18,518
Jul 30, 202524.5024.5524.2424.3124.31-0.90%13,941
Jul 29, 202524.6424.6424.5324.5424.53-0.59%1,206
Jul 28, 202524.7024.7024.6824.6824.68-0.46%1,678
Jul 25, 202524.8124.8124.8024.8024.800.60%560
Jul 24, 202524.9624.9624.6524.6524.65-1.25%3,460
Jul 23, 202524.8424.9624.8124.9624.961.35%5,377
Jul 22, 202524.4224.6324.4224.6324.632.03%13,520
Jul 21, 202524.3224.3524.1424.1424.14-0.29%3,932
Jul 18, 202524.4124.4124.1724.2124.21-0.64%10,375
Jul 17, 202524.2824.3724.2824.3724.370.55%642