Marketbeta Russell 1000 Value Equity ETF (GVUS)
NYSEARCA: GVUS · Real-Time Price · USD
55.95
-0.73 (-1.29%)
Mar 6, 2026, 4:00 PM EST - Market closed
GVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.95 | 55.97 | 55.95 | 55.95 | 55.95 | -1.29% | 1,503 |
| Mar 5, 2026 | 56.85 | 56.85 | 56.48 | 56.68 | 56.68 | -1.24% | 947 |
| Mar 4, 2026 | 57.31 | 57.40 | 57.31 | 57.40 | 57.39 | 0.53% | 4,622 |
| Mar 3, 2026 | 56.95 | 57.12 | 56.95 | 57.09 | 57.09 | -1.35% | 2,615 |
| Mar 2, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.04% | 77 |
| Feb 27, 2026 | 57.70 | 57.90 | 57.70 | 57.90 | 57.89 | 0.03% | 292 |
| Feb 26, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.11% | 81 |
| Feb 25, 2026 | 57.79 | 57.82 | 57.79 | 57.82 | 57.82 | 0.31% | 339 |
| Feb 24, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.66% | 67 |
| Feb 23, 2026 | 57.41 | 57.41 | 57.26 | 57.26 | 57.26 | -1.00% | 729 |
| Feb 20, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.56% | 93 |
| Feb 19, 2026 | 57.39 | 57.52 | 57.39 | 57.52 | 57.52 | -0.24% | 309 |
| Feb 18, 2026 | 57.77 | 57.77 | 57.61 | 57.66 | 57.66 | 0.56% | 1,708 |
| Feb 17, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.19% | 105 |
| Feb 13, 2026 | 57.12 | 57.45 | 57.12 | 57.45 | 57.45 | 0.61% | 277 |
| Feb 12, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.20% | 166 |
| Feb 11, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.28% | 98 |
| Feb 10, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -0.18% | 361 |
| Feb 9, 2026 | 57.77 | 57.77 | 57.73 | 57.73 | 57.73 | -0.04% | 269 |
| Feb 6, 2026 | 57.35 | 57.79 | 57.35 | 57.76 | 57.76 | 1.84% | 506 |
| Feb 5, 2026 | 56.91 | 56.91 | 56.71 | 56.71 | 56.71 | -0.80% | 382 |
| Feb 4, 2026 | 57.24 | 57.24 | 57.16 | 57.17 | 57.17 | 0.22% | 691 |
| Feb 3, 2026 | 57.27 | 57.27 | 57.04 | 57.04 | 57.04 | 0.18% | 334 |
| Feb 2, 2026 | 56.90 | 56.94 | 56.90 | 56.94 | 56.94 | 0.80% | 410 |
| Jan 30, 2026 | 56.44 | 56.49 | 56.31 | 56.49 | 56.49 | -0.15% | 823 |
| Jan 29, 2026 | 56.64 | 56.64 | 56.36 | 56.57 | 56.57 | 0.43% | 615 |
| Jan 28, 2026 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.04% | 1,596 |
| Jan 27, 2026 | 56.26 | 56.31 | 56.25 | 56.31 | 56.31 | 0.05% | 1,734 |
| Jan 26, 2026 | 56.26 | 56.31 | 56.26 | 56.28 | 56.28 | 0.26% | 761 |
| Jan 23, 2026 | 56.02 | 56.13 | 56.02 | 56.13 | 56.13 | -0.56% | 410 |
| Jan 22, 2026 | 56.51 | 56.61 | 56.45 | 56.45 | 56.45 | 0.26% | 10,163 |
| Jan 21, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.48% | 292 |
| Jan 20, 2026 | 55.86 | 55.89 | 55.44 | 55.48 | 55.48 | -1.43% | 995 |
| Jan 16, 2026 | 56.30 | 56.32 | 56.25 | 56.28 | 56.28 | -0.03% | 3,175 |
| Jan 15, 2026 | 56.47 | 56.49 | 56.30 | 56.30 | 56.30 | 0.40% | 1,141 |
| Jan 14, 2026 | 56.02 | 56.08 | 56.02 | 56.08 | 56.08 | 0.32% | 879 |
| Jan 13, 2026 | 56.02 | 56.04 | 55.79 | 55.90 | 55.90 | -0.02% | 1,880 |
| Jan 12, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -0.02% | 672 |
| Jan 9, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.68% | 119 |
| Jan 8, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.84% | 174 |
| Jan 7, 2026 | 55.27 | 55.32 | 55.08 | 55.08 | 55.08 | -1.02% | 8,998 |
| Jan 6, 2026 | 55.50 | 55.65 | 55.47 | 55.65 | 55.65 | 0.95% | 128,163 |
| Jan 5, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.22% | 39 |
| Jan 2, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.72% | 11 |
| Dec 31, 2025 | 54.22 | 54.26 | 54.07 | 54.07 | 54.07 | -0.69% | 508 |
| Dec 30, 2025 | 54.40 | 54.45 | 54.39 | 54.45 | 54.45 | -0.03% | 259,114 |
| Dec 29, 2025 | 54.51 | 54.51 | 54.46 | 54.47 | 54.47 | -0.15% | 174,890 |
| Dec 26, 2025 | 54.60 | 54.60 | 54.46 | 54.55 | 54.55 | -0.12% | 1,230 |
| Dec 24, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.44% | 147 |
| Dec 23, 2025 | 54.31 | 54.44 | 54.31 | 54.37 | 54.37 | -0.37% | 541 |
| Dec 22, 2025 | 54.43 | 54.58 | 54.43 | 54.58 | 54.33 | 0.78% | 421 |
| Dec 19, 2025 | 54.20 | 54.27 | 54.15 | 54.15 | 53.91 | 0.34% | 463 |
| Dec 18, 2025 | 54.03 | 54.03 | 53.97 | 53.97 | 53.73 | 0.25% | 16,588 |
| Dec 17, 2025 | 54.22 | 54.22 | 53.83 | 53.83 | 53.59 | -0.45% | 4,224 |
| Dec 16, 2025 | 54.00 | 54.08 | 54.00 | 54.08 | 53.83 | -0.73% | 393 |
| Dec 15, 2025 | 54.44 | 54.47 | 54.37 | 54.47 | 54.23 | 0.17% | 753 |
| Dec 12, 2025 | 54.62 | 54.62 | 54.30 | 54.38 | 54.14 | -0.46% | 2,086 |
| Dec 11, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.38 | 0.58% | 264 |
| Dec 10, 2025 | 53.93 | 54.41 | 53.93 | 54.31 | 54.07 | 1.35% | 1,039 |
| Dec 9, 2025 | 53.79 | 53.88 | 53.59 | 53.59 | 53.35 | -0.16% | 5,575 |
| Dec 8, 2025 | 53.66 | 53.68 | 53.66 | 53.68 | 53.44 | -0.65% | 113 |
| Dec 5, 2025 | 54.15 | 54.15 | 54.03 | 54.03 | 53.79 | 0.10% | 216 |
| Dec 4, 2025 | 54.04 | 54.04 | 53.90 | 53.97 | 53.73 | -0.07% | 269 |
| Dec 3, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 53.77 | 0.85% | 30 |
| Dec 2, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.31 | 0.02% | 25 |
| Dec 1, 2025 | 53.81 | 53.81 | 53.54 | 53.54 | 53.30 | -0.70% | 329 |
| Nov 28, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.68 | 0.61% | 4 |
| Nov 26, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.35 | 0.65% | 128 |
| Nov 25, 2025 | 53.21 | 53.25 | 53.21 | 53.25 | 53.01 | 1.32% | 813 |
| Nov 24, 2025 | 52.38 | 52.56 | 52.38 | 52.56 | 52.32 | 0.71% | 1,027 |
| Nov 21, 2025 | 52.12 | 52.19 | 52.12 | 52.19 | 51.95 | 1.59% | 866 |
| Nov 20, 2025 | 51.63 | 51.63 | 51.37 | 51.37 | 51.14 | -1.08% | 200 |
| Nov 19, 2025 | 51.86 | 51.93 | 51.86 | 51.93 | 51.70 | -0.15% | 128 |
| Nov 18, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.78 | 0.02% | 171 |
| Nov 17, 2025 | 52.68 | 52.68 | 52.00 | 52.00 | 51.77 | -1.09% | 675 |
| Nov 14, 2025 | 52.84 | 52.84 | 52.58 | 52.58 | 52.34 | -0.31% | 221 |
| Nov 13, 2025 | 52.77 | 52.77 | 52.70 | 52.74 | 52.50 | -1.30% | 14,618 |
| Nov 12, 2025 | 53.52 | 53.52 | 53.43 | 53.43 | 53.19 | 0.40% | 200 |
| Nov 11, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.98 | 0.64% | 112 |
| Nov 10, 2025 | 52.95 | 52.95 | 52.89 | 52.89 | 52.65 | 0.81% | 165 |
| Nov 7, 2025 | 52.20 | 52.46 | 52.20 | 52.46 | 52.22 | 0.52% | 88,626 |
| Nov 6, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 51.96 | -0.52% | 178 |
| Nov 5, 2025 | 52.22 | 52.57 | 52.22 | 52.46 | 52.23 | 0.72% | 628 |
| Nov 4, 2025 | 52.20 | 52.21 | 52.09 | 52.09 | 51.85 | -0.60% | 774 |
| Nov 3, 2025 | 52.47 | 52.47 | 52.40 | 52.40 | 52.16 | -0.38% | 452 |
| Oct 31, 2025 | 52.36 | 52.60 | 52.36 | 52.60 | 52.36 | 0.43% | 275,328 |
| Oct 30, 2025 | 52.81 | 52.81 | 52.37 | 52.37 | 52.13 | -0.32% | 1,304 |
| Oct 29, 2025 | 52.92 | 52.92 | 52.54 | 52.54 | 52.30 | -0.78% | 694 |
| Oct 28, 2025 | 53.13 | 53.13 | 52.95 | 52.95 | 52.71 | -0.69% | 1,000 |
| Oct 27, 2025 | 53.20 | 53.32 | 53.16 | 53.32 | 53.08 | 0.59% | 271,896 |
| Oct 24, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.77 | 0.58% | 7 |
| Oct 23, 2025 | 52.57 | 52.77 | 52.57 | 52.70 | 52.46 | 0.47% | 677 |
| Oct 22, 2025 | 52.47 | 52.47 | 52.45 | 52.45 | 52.21 | -0.51% | 2,830 |
| Oct 21, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.48 | 0.15% | 113 |
| Oct 20, 2025 | 52.68 | 52.68 | 52.65 | 52.65 | 52.41 | 1.04% | 537 |
| Oct 17, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.87 | 0.52% | 102 |
| Oct 16, 2025 | 52.00 | 52.00 | 51.83 | 51.83 | 51.60 | -1.06% | 734 |
| Oct 15, 2025 | 52.26 | 52.40 | 52.26 | 52.39 | 52.15 | 0.42% | 574 |
| Oct 14, 2025 | 51.96 | 52.17 | 51.96 | 52.17 | 51.94 | 0.73% | 551 |
| Oct 13, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.56 | 1.09% | 63 |