Marketbeta Russell 1000 Value Equity ETF (GVUS)

NYSEARCA: GVUS · Real-Time Price · USD

58.30

-0.18 (-0.31%)

At close: Apr 28, 2026, 4:00 PM EDT

58.30

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.34	58.35	58.30	58.30	58.30	-0.31%	818
Apr 27, 2026	58.66	58.66	58.45	58.48	58.48	0.04%	911
Apr 24, 2026	58.44	58.46	58.44	58.46	58.46	0.10%	1,021
Apr 23, 2026	58.52	58.52	58.29	58.40	58.40	0.41%	2,472
Apr 22, 2026	58.11	58.16	58.11	58.16	58.16	0.24%	3,010
Apr 21, 2026	58.13	58.13	58.02	58.02	58.02	-0.53%	356
Apr 20, 2026	58.30	58.46	58.30	58.33	58.33	-0.02%	890
Apr 17, 2026	58.35	58.35	58.35	58.35	58.34	0.96%	284
Apr 16, 2026	57.60	57.79	57.60	57.79	57.79	0.47%	4,227
Apr 15, 2026	57.51	57.52	57.51	57.52	57.52	-0.29%	1,585
Apr 14, 2026	57.44	57.68	57.44	57.68	57.68	0.44%	2,428
Apr 13, 2026	56.80	57.43	56.80	57.43	57.43	0.85%	1,836
Apr 10, 2026	57.36	57.36	56.95	56.95	56.95	-0.61%	354
Apr 9, 2026	57.14	57.33	57.14	57.30	57.30	0.64%	503
Apr 8, 2026	56.69	56.95	56.69	56.94	56.94	2.42%	245,180
Apr 7, 2026	55.35	55.59	55.35	55.59	55.59	-0.01%	2,616
Apr 6, 2026	55.49	55.60	55.49	55.60	55.60	0.46%	734
Apr 2, 2026	55.15	55.34	55.15	55.34	55.34	0.27%	3,135
Apr 1, 2026	55.19	55.19	55.19	55.19	55.19	0.59%	1,643
Mar 31, 2026	54.35	54.90	54.35	54.87	54.87	2.03%	240,850
Mar 30, 2026	53.78	53.78	53.78	53.78	53.78	-0.31%	138
Mar 27, 2026	53.94	53.94	53.94	53.94	53.94	-1.11%	259
Mar 26, 2026	55.05	55.05	54.55	54.55	54.55	-1.12%	807
Mar 25, 2026	55.22	55.22	55.17	55.17	55.16	0.06%	926
Mar 24, 2026	55.13	55.13	55.09	55.13	54.88	0.23%	665
Mar 23, 2026	54.99	55.19	54.97	55.00	54.75	0.93%	1,114
Mar 20, 2026	54.81	54.89	54.50	54.50	54.25	-1.24%	2,012
Mar 19, 2026	55.18	55.18	55.18	55.18	54.93	-0.14%	158
Mar 18, 2026	55.64	55.69	55.26	55.26	55.00	-1.17%	869
Mar 17, 2026	56.02	56.06	55.91	55.91	55.66	0.46%	417
Mar 16, 2026	55.72	55.75	55.65	55.65	55.40	0.87%	2,256
Mar 13, 2026	55.31	55.31	55.17	55.17	54.92	0.02%	990
Mar 12, 2026	55.40	55.44	55.16	55.16	54.91	-1.32%	571
Mar 11, 2026	55.94	55.94	55.90	55.90	55.64	-0.20%	734
Mar 10, 2026	56.46	56.51	56.01	56.01	55.75	-0.29%	3,587
Mar 9, 2026	55.62	56.17	55.59	56.17	55.91	0.39%	5,038
Mar 6, 2026	55.95	55.97	55.95	55.95	55.69	-1.29%	1,503
Mar 5, 2026	56.85	56.85	56.48	56.68	56.42	-1.24%	947
Mar 4, 2026	57.31	57.40	57.31	57.40	57.13	0.53%	4,622
Mar 3, 2026	56.95	57.12	56.95	57.09	56.83	-1.35%	2,615
Mar 2, 2026	57.87	57.87	57.87	57.87	57.61	-0.04%	77
Feb 27, 2026	57.70	57.90	57.70	57.90	57.63	0.03%	292
Feb 26, 2026	57.88	57.88	57.88	57.88	57.62	0.11%	81
Feb 25, 2026	57.79	57.82	57.79	57.82	57.56	0.31%	339
Feb 24, 2026	57.64	57.64	57.64	57.64	57.37	0.66%	67
Feb 23, 2026	57.41	57.41	57.26	57.26	57.00	-1.00%	729
Feb 20, 2026	57.84	57.84	57.84	57.84	57.58	0.56%	93
Feb 19, 2026	57.39	57.52	57.39	57.52	57.26	-0.24%	309
Feb 18, 2026	57.77	57.77	57.61	57.66	57.39	0.56%	1,708
Feb 17, 2026	57.34	57.34	57.34	57.34	57.07	-0.19%	105
Feb 13, 2026	57.12	57.45	57.12	57.45	57.18	0.61%	277
Feb 12, 2026	57.10	57.10	57.10	57.10	56.84	-1.20%	166
Feb 11, 2026	57.79	57.79	57.79	57.79	57.53	0.28%	98
Feb 10, 2026	57.63	57.63	57.63	57.63	57.37	-0.18%	361
Feb 9, 2026	57.77	57.77	57.73	57.73	57.47	-0.04%	269
Feb 6, 2026	57.35	57.79	57.35	57.76	57.49	1.84%	506
Feb 5, 2026	56.91	56.91	56.71	56.71	56.45	-0.80%	382
Feb 4, 2026	57.24	57.24	57.16	57.17	56.91	0.22%	691
Feb 3, 2026	57.27	57.27	57.04	57.04	56.78	0.18%	334
Feb 2, 2026	56.90	56.94	56.90	56.94	56.68	0.80%	410
Jan 30, 2026	56.44	56.49	56.31	56.49	56.23	-0.15%	823
Jan 29, 2026	56.64	56.64	56.36	56.57	56.31	0.43%	615
Jan 28, 2026	56.33	56.33	56.33	56.33	56.08	0.04%	1,596
Jan 27, 2026	56.26	56.31	56.25	56.31	56.05	0.05%	1,734
Jan 26, 2026	56.26	56.31	56.26	56.28	56.02	0.26%	761
Jan 23, 2026	56.02	56.13	56.02	56.13	55.88	-0.56%	410
Jan 22, 2026	56.51	56.61	56.45	56.45	56.19	0.26%	10,163
Jan 21, 2026	56.30	56.30	56.30	56.30	56.04	1.48%	297
Jan 20, 2026	55.86	55.89	55.44	55.48	55.22	-1.43%	995
Jan 16, 2026	56.30	56.32	56.25	56.28	56.02	-0.03%	3,175
Jan 15, 2026	56.47	56.49	56.30	56.30	56.04	0.40%	1,141
Jan 14, 2026	56.02	56.08	56.02	56.08	55.82	0.32%	879
Jan 13, 2026	56.02	56.04	55.79	55.90	55.64	-0.02%	1,880
Jan 12, 2026	55.91	55.91	55.91	55.91	55.65	-0.02%	672
Jan 9, 2026	55.92	55.92	55.92	55.92	55.67	0.68%	119
Jan 8, 2026	55.55	55.55	55.55	55.55	55.29	0.84%	174
Jan 7, 2026	55.27	55.32	55.08	55.08	54.83	-1.02%	8,998
Jan 6, 2026	55.50	55.65	55.47	55.65	55.39	0.95%	128,163
Jan 5, 2026	55.13	55.13	55.13	55.13	54.88	1.22%	39
Jan 2, 2026	54.46	54.46	54.46	54.46	54.21	0.72%	11
Dec 31, 2025	54.22	54.26	54.07	54.07	53.83	-0.69%	508
Dec 30, 2025	54.40	54.45	54.39	54.45	54.20	-0.03%	259,114
Dec 29, 2025	54.51	54.51	54.46	54.47	54.22	-0.15%	174,890
Dec 26, 2025	54.60	54.60	54.46	54.55	54.30	-0.12%	1,230
Dec 24, 2025	54.61	54.61	54.61	54.61	54.36	0.44%	147
Dec 23, 2025	54.31	54.44	54.31	54.37	54.12	-0.37%	541
Dec 22, 2025	54.43	54.58	54.43	54.58	54.08	0.78%	421
Dec 19, 2025	54.20	54.27	54.15	54.15	53.66	0.34%	463
Dec 18, 2025	54.03	54.03	53.97	53.97	53.48	0.25%	16,588
Dec 17, 2025	54.22	54.22	53.83	53.83	53.35	-0.45%	4,224
Dec 16, 2025	54.00	54.08	54.00	54.08	53.59	-0.73%	393
Dec 15, 2025	54.44	54.47	54.37	54.47	53.98	0.17%	753
Dec 12, 2025	54.62	54.62	54.30	54.38	53.89	-0.46%	2,086
Dec 11, 2025	54.63	54.63	54.63	54.63	54.14	0.58%	264
Dec 10, 2025	53.93	54.41	53.93	54.31	53.82	1.35%	1,039
Dec 9, 2025	53.79	53.88	53.59	53.59	53.11	-0.16%	5,575
Dec 8, 2025	53.66	53.68	53.66	53.68	53.19	-0.65%	113
Dec 5, 2025	54.15	54.15	54.03	54.03	53.54	0.10%	216
Dec 4, 2025	54.04	54.04	53.90	53.97	53.49	-0.07%	269
Dec 3, 2025	54.01	54.01	54.01	54.01	53.52	0.85%	30