Skip to main content
Gotham 1000 Value ETF (GVLU)
NYSEARCA: GVLU · Real-Time Price · USD
26.25
-0.05 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
26.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3726.3726.2026.2526.25-0.18%5,804
Apr 27, 202626.3326.3626.3026.3026.300.15%6,264
Apr 24, 202626.1926.2626.1926.2626.26-0.17%4,617
Apr 23, 202626.3926.3926.2926.3026.30-0.25%2,454
Apr 22, 202626.5426.5426.3126.3726.37-0.31%22,467
Apr 21, 202626.7226.7526.4526.4526.45-0.15%21,424
Apr 20, 202626.4626.5226.4626.4926.490.34%2,572
Apr 17, 202626.4926.4926.4026.4026.401.16%3,160
Apr 16, 202626.1626.1625.9826.1026.090.75%947
Apr 15, 202625.9625.9725.8625.9025.90-0.04%10,323
Apr 14, 202625.9925.9925.9125.9125.91-0.18%2,595
Apr 13, 202625.5625.9625.5625.9625.961.27%3,840
Apr 10, 202625.7725.8125.6325.6325.63-1.07%4,770
Apr 9, 202625.8225.9625.7725.9125.91-0.06%1,837
Apr 8, 202625.9825.9825.8625.9325.931.69%1,980
Apr 7, 202625.5425.6025.4225.4925.49-0.34%3,657
Apr 6, 202625.3725.5925.3725.5825.580.72%12,418
Apr 2, 202625.1425.4025.1425.4025.400.21%4,320
Apr 1, 202625.4425.4525.3425.3425.340.10%3,629
Mar 31, 202625.1425.3225.0825.3225.321.78%2,982
Mar 30, 202624.9525.0824.8424.8824.870.30%13,663
Mar 27, 202625.0925.0924.8024.8024.80-1.51%22,510
Mar 26, 202625.3425.3425.1225.1825.180.13%5,257
Mar 25, 202625.2525.2525.0525.1525.150.43%3,131
Mar 24, 202624.8325.1324.8325.0425.040.48%9,331
Mar 23, 202624.9625.0924.9224.9224.921.30%20,894
Mar 20, 202624.9124.9124.6024.6024.60-1,706
Mar 19, 202624.7524.7524.6024.6024.60-1.44%1,228
Mar 18, 202625.0825.1524.9624.9624.96-1.42%2,241
Mar 17, 202625.3625.3825.3225.3225.320.55%3,367
Mar 16, 202625.2025.2825.1425.1825.180.36%6,280
Mar 13, 202625.0425.0925.0325.0925.090.20%20,264
Mar 12, 202625.2825.3625.0425.0425.04-1.69%2,469
Mar 11, 202625.3925.4725.3925.4725.47-0.35%441
Mar 10, 202625.5025.7925.5025.5625.56-1.01%2,727
Mar 9, 202625.2925.8225.2925.8225.82-0.31%1,273
Mar 6, 202625.6225.9025.6225.9025.90-1.07%2,402
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