Gotham 1000 Value ETF

GVLU
🏛️ usa →
25.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.95 21.95 21.79 21.82 0.0M
2023-12-28 21.95 21.99 21.91 21.94 0.0M
2023-12-27 22.03 22.06 21.92 21.96 0.0M
2023-12-26 21.90 22.04 21.89 21.98 0.0M
2023-12-22 21.79 21.92 21.79 21.85 0.0M
2023-12-21 22.00 22.12 22.00 22.12 0.0M
2023-12-20 22.28 22.28 21.90 21.90 0.0M
2023-12-19 22.14 22.24 22.14 22.24 0.0M
2023-12-18 22.01 22.01 21.92 21.92 0.0M
2023-12-15 22.02 22.03 21.91 21.91 0.0M
2023-12-14 21.99 22.14 21.97 22.05 0.0M
2023-12-13 21.40 21.64 21.14 21.64 0.0M
2023-12-12 22.95 22.95 21.14 21.15 0.0M
2023-12-11 21.24 21.25 21.24 21.25 0.0M
2023-12-08 21.07 21.10 21.06 21.10 0.0M
2023-12-07 20.94 21.04 20.94 21.01 0.0M
2023-12-06 21.05 21.05 20.89 20.89 0.0M
2023-12-05 20.94 20.94 20.94 20.94 0.0M
2023-12-04 21.15 21.25 21.11 21.20 0.1M
2023-12-01 20.98 21.11 20.98 21.08 0.0M
2023-11-30 20.57 20.66 20.57 20.66 0.0M
2023-11-29 20.54 20.55 20.52 20.52 0.0M
2023-11-28 20.47 20.47 20.44 20.44 0.0M
2023-11-27 20.60 20.60 20.47 20.53 0.0M
2023-11-24 20.56 20.56 20.56 20.56 0.0M
2023-11-22 20.45 20.46 20.45 20.46 0.0M
2023-11-21 20.40 20.43 20.40 20.43 0.0M
2023-11-20 20.45 20.51 20.45 20.47 0.0M
2023-11-17 20.38 20.45 20.38 20.41 0.0M
2023-11-16 20.35 20.35 20.13 20.21 0.0M
2023-11-15 20.50 20.58 20.45 20.45 0.0M
2023-11-14 20.12 20.37 20.12 20.33 0.0M
2023-11-13 19.66 19.70 19.66 19.67 0.0M
2023-11-10 19.54 19.68 19.44 19.66 0.0M
2023-11-09 19.67 19.67 19.43 19.44 0.0M
2023-11-08 19.68 19.68 19.60 19.60 0.0M
2023-11-07 19.74 19.77 19.72 19.72 0.0M
2023-11-06 19.92 19.92 19.78 19.83 0.0M
2023-11-03 19.84 20.10 19.84 20.00 0.0M
2023-11-02 19.51 19.71 19.49 19.70 0.0M
2023-11-01 19.22 19.32 19.21 19.32 0.0M
2023-10-31 19.08 19.23 19.08 19.23 0.2M
2023-10-30 18.99 19.06 18.99 19.04 0.0M
2023-10-27 19.05 19.12 18.90 18.93 0.0M
2023-10-26 19.24 19.25 19.14 19.16 0.0M
2023-10-25 19.09 19.14 19.09 19.14 0.0M
2023-10-24 19.38 19.38 19.26 19.32 0.0M
2023-10-23 19.33 19.34 19.21 19.21 0.0M
2023-10-20 19.53 19.53 19.39 19.39 0.0M
2023-10-19 19.81 19.81 19.58 19.58 0.0M
2023-10-18 19.95 19.95 19.79 19.79 0.0M
2023-10-17 20.11 20.11 20.11 20.11 0.0M
2023-10-16 19.78 19.98 19.78 19.92 0.0M
2023-10-13 19.72 19.72 19.63 19.63 0.0M
2023-10-12 19.78 19.83 19.61 19.69 0.0M
2023-10-11 19.96 19.99 19.94 19.99 0.0M
2023-10-10 19.92 20.05 19.92 19.99 0.0M
2023-10-09 19.61 19.83 19.61 19.83 0.0M
2023-10-06 19.41 19.70 19.34 19.61 0.0M
2023-10-05 19.56 19.56 19.39 19.49 0.0M
2023-10-04 19.43 19.58 19.33 19.55 0.0M
2023-10-03 19.50 19.58 19.50 19.55 0.0M
2023-10-02 19.89 19.91 19.69 19.75 0.0M
2023-09-29 20.25 20.26 20.05 20.05 0.0M
2023-09-28 20.09 20.25 20.06 20.18 0.0M
2023-09-27 19.97 20.00 19.93 19.98 0.0M
2023-09-26 19.88 19.91 19.83 19.83 0.0M
2023-09-25 19.83 20.06 19.83 20.06 0.0M
2023-09-22 19.99 20.05 19.92 19.92 0.0M
2023-09-21 20.13 20.14 19.98 19.98 0.0M
2023-09-20 20.42 20.46 20.19 20.19 0.0M
2023-09-19 20.31 20.31 20.23 20.29 0.0M
2023-09-18 20.24 20.40 20.24 20.35 0.0M
2023-09-15 20.45 20.45 20.30 20.34 0.0M
2023-09-14 20.39 20.55 20.39 20.50 0.0M
2023-09-13 20.32 20.33 20.23 20.25 0.0M
2023-09-12 20.24 20.40 20.24 20.40 0.0M
2023-09-11 20.39 20.39 20.31 20.33 0.0M
2023-09-08 20.23 20.38 20.23 20.30 0.0M
2023-09-07 20.19 20.30 20.19 20.25 0.0M
2023-09-06 20.52 20.57 20.30 20.38 0.0M
2023-09-05 20.95 20.95 20.51 20.51 0.0M
2023-09-01 20.82 20.89 20.79 20.82 0.0M
2023-08-31 20.60 20.75 20.60 20.63 0.0M
2023-08-30 20.59 20.73 20.59 20.65 0.0M
2023-08-29 20.48 20.61 20.33 20.61 0.0M
2023-08-28 20.28 20.43 20.28 20.37 0.0M
2023-08-25 20.14 20.26 20.14 20.21 0.0M
2023-08-24 20.16 20.26 20.16 20.16 0.0M
2023-08-23 20.11 20.34 20.10 20.27 0.0M
2023-08-22 20.32 20.32 20.14 20.22 0.0M
2023-08-21 20.43 20.43 20.34 20.34 0.0M
2023-08-18 20.15 20.38 20.15 20.36 0.0M
2023-08-17 20.54 20.55 20.28 20.28 0.0M
2023-08-16 20.54 20.63 20.44 20.44 0.0M
2023-08-15 20.79 20.79 20.55 20.58 0.0M
2023-08-14 20.83 20.85 20.71 20.85 0.0M
2023-08-11 20.77 20.89 20.77 20.84 0.0M
2023-08-10 20.98 21.11 20.79 20.86 0.0M
2023-08-09 20.83 20.95 20.83 20.86 0.0M
2023-08-08 20.86 20.92 20.70 20.88 0.0M
2023-08-07 20.98 20.99 20.89 20.94 0.0M
2023-08-04 20.92 21.00 20.77 20.79 0.0M
2023-08-03 20.67 20.90 20.66 20.80 0.0M
2023-08-02 20.73 20.91 20.73 20.82 0.0M
2023-08-01 20.88 21.00 20.85 20.94 0.0M
2023-07-31 21.02 21.08 20.96 21.02 0.0M
2023-07-28 20.82 20.96 20.77 20.90 0.0M
2023-07-27 21.02 21.03 20.69 20.74 0.0M
2023-07-26 20.91 20.98 20.80 20.87 0.0M
2023-07-25 20.87 20.87 20.69 20.78 0.0M
2023-07-24 20.68 20.83 20.68 20.76 0.0M
2023-07-21 20.71 20.73 20.59 20.64 0.0M
2023-07-20 20.92 20.92 20.59 20.70 0.0M
2023-07-19 20.53 20.75 20.53 20.67 0.0M
2023-07-18 20.57 20.62 20.47 20.53 0.0M
2023-07-17 20.43 20.43 19.87 20.23 0.0M
2023-07-14 20.71 20.71 20.11 20.15 0.0M
2023-07-13 20.38 20.47 20.33 20.45 0.0M
2023-07-12 20.59 20.59 20.25 20.33 0.0M
2023-07-11 20.15 20.19 20.09 20.18 0.0M
2023-07-10 19.57 19.98 19.57 19.98 0.0M
2023-07-07 19.60 19.96 19.60 19.80 0.0M
2023-07-06 19.54 19.60 19.36 19.60 0.0M
2023-07-05 19.99 19.99 19.73 19.77 0.0M
2023-07-03 19.94 20.00 19.91 19.93 0.0M
2023-06-30 19.91 19.92 19.75 19.84 0.0M
2023-06-29 19.47 19.73 19.47 19.72 0.0M
2023-06-28 19.50 19.50 19.31 19.48 0.0M
2023-06-27 19.27 19.50 19.20 19.46 0.0M
2023-06-26 18.93 19.29 18.93 19.19 0.0M
2023-06-23 19.00 19.14 19.00 19.03 0.0M
2023-06-22 19.18 19.24 19.10 19.19 0.0M
2023-06-21 19.50 19.50 19.19 19.32 0.0M
2023-06-20 19.32 19.37 19.23 19.32 0.0M
2023-06-16 19.38 19.58 19.38 19.49 0.0M
2023-06-15 19.43 19.57 19.34 19.54 0.0M
2023-06-14 19.53 19.56 19.23 19.32 0.0M
2023-06-13 19.25 19.61 19.25 19.51 0.1M
2023-06-12 19.34 19.34 19.21 19.28 0.0M
2023-06-09 19.24 19.42 19.22 19.24 0.1M
2023-06-08 19.32 19.36 19.16 19.32 0.0M
2023-06-07 19.38 19.41 18.97 19.35 0.6M
2023-06-06 18.81 19.05 18.81 19.05 0.0M
2023-06-05 19.10 19.10 18.72 18.73 0.0M
2023-06-02 18.50 18.93 18.50 18.88 0.0M
2023-06-01 18.11 18.31 18.11 18.27 0.0M
2023-05-31 18.45 18.45 18.09 18.11 0.0M
2023-05-30 18.57 18.57 18.30 18.38 0.0M
2023-05-26 18.45 18.49 18.43 18.49 0.0M
2023-05-25 18.45 18.45 18.39 18.39 0.0M
2023-05-24 18.60 18.60 18.41 18.46 0.0M
2023-05-23 18.79 18.79 18.70 18.70 0.0M
2023-05-22 18.70 18.73 18.70 18.73 0.0M
2023-05-19 18.77 18.77 18.62 18.66 0.0M
2023-05-18 18.42 18.79 18.42 18.77 0.0M
2023-05-17 18.36 18.59 18.36 18.59 0.0M
2023-05-16 18.39 18.39 18.21 18.25 0.0M
2023-05-15 18.45 18.57 18.39 18.52 0.0M
2023-05-12 18.38 18.38 18.28 18.33 0.0M
2023-05-11 18.34 18.36 18.28 18.34 0.0M
2023-05-10 18.46 18.53 18.30 18.45 0.0M
2023-05-09 18.45 18.53 18.45 18.49 0.0M
2023-05-08 18.71 18.72 18.54 18.58 0.0M
2023-05-05 18.51 18.62 18.43 18.56 0.0M
2023-05-04 18.27 18.27 18.05 18.09 0.0M
2023-05-03 18.70 18.71 18.38 18.38 0.0M
2023-05-02 18.50 18.50 18.34 18.50 0.0M
2023-05-01 19.05 19.05 18.82 18.85 0.0M
2023-04-28 18.80 18.87 18.78 18.86 0.0M
2023-04-27 18.43 18.64 18.41 18.61 0.0M
2023-04-26 18.45 18.50 18.32 18.32 0.0M
2023-04-25 18.91 18.91 18.53 18.53 0.0M
2023-04-24 19.07 19.07 18.86 18.96 0.0M
2023-04-21 18.95 18.95 18.90 18.91 0.0M
2023-04-20 19.06 19.06 18.96 18.99 0.0M
2023-04-19 19.13 19.13 18.88 19.07 0.0M
2023-04-18 19.15 19.15 19.06 19.11 0.0M
2023-04-17 19.15 19.15 19.04 19.09 0.0M
2023-04-14 19.06 19.24 18.94 19.04 0.0M
2023-04-13 18.71 19.11 18.71 19.07 0.0M
2023-04-12 19.04 19.08 18.90 18.90 0.0M
2023-04-11 19.01 19.08 18.95 19.02 0.0M
2023-04-10 18.76 18.83 18.67 18.82 0.0M
2023-04-06 18.64 18.68 18.59 18.59 0.0M
2023-04-05 18.65 18.72 18.56 18.66 0.0M
2023-04-04 19.23 19.23 18.63 18.69 0.0M
2023-04-03 19.11 19.11 18.96 19.08 0.0M
2023-03-31 18.80 18.92 18.80 18.92 0.0M
2023-03-30 18.81 18.81 18.64 18.69 0.1M
2023-03-29 18.57 18.63 18.54 18.61 0.0M
2023-03-28 18.35 18.49 18.35 18.40 0.1M
2023-03-27 18.46 18.46 18.20 18.34 0.0M
2023-03-24 18.03 18.12 17.72 18.12 0.0M
2023-03-23 18.30 18.30 17.89 17.98 0.0M
2023-03-22 18.50 18.51 18.15 18.15 0.0M
2023-03-21 18.51 18.52 18.46 18.48 0.0M
2023-03-20 17.88 18.28 17.88 18.19 0.0M
2023-03-17 18.03 18.03 17.82 17.90 0.0M
2023-03-16 18.05 18.30 17.73 18.28 0.0M
2023-03-15 18.04 18.06 17.72 18.01 0.1M
2023-03-14 18.66 18.72 18.30 18.43 0.0M
2023-03-13 18.41 18.55 18.23 18.28 0.1M
2023-03-10 19.43 19.43 18.70 18.81 0.0M
2023-03-09 19.66 19.73 19.28 19.28 0.0M
2023-03-08 19.74 19.78 19.65 19.78 0.0M
2023-03-07 20.21 20.21 19.74 19.79 0.0M
2023-03-06 20.30 20.30 20.05 20.10 0.0M
2023-03-03 20.05 20.35 20.05 20.33 0.0M
2023-03-02 19.88 20.05 19.88 20.05 0.0M
2023-03-01 19.92 20.04 19.87 19.99 0.0M
2023-02-28 20.10 20.10 19.88 19.88 0.0M
2023-02-27 19.92 20.01 19.87 19.92 0.0M
2023-02-24 19.69 19.92 19.68 19.91 0.0M
2023-02-23 20.08 20.08 19.94 19.95 0.0M
2023-02-22 19.83 19.98 19.83 19.89 0.1M
2023-02-21 20.30 20.30 19.82 19.82 0.0M
2023-02-17 20.26 20.36 20.24 20.32 0.0M
2023-02-16 20.58 20.66 20.45 20.45 0.0M
2023-02-15 20.43 20.59 20.43 20.59 0.0M
2023-02-14 20.42 20.59 20.42 20.55 0.0M
2023-02-13 20.50 20.54 20.32 20.54 0.0M
2023-02-10 20.21 20.38 20.21 20.36 0.0M
2023-02-09 20.53 20.53 20.20 20.20 0.0M
2023-02-08 20.52 20.58 20.38 20.38 0.0M
2023-02-07 20.78 20.78 20.27 20.63 0.0M
2023-02-06 20.51 20.51 20.34 20.37 0.0M
2023-02-03 20.76 20.80 20.61 20.61 0.0M
2023-02-02 20.82 20.82 20.61 20.75 0.0M
2023-02-01 20.36 20.61 20.24 20.61 0.0M
2023-01-31 20.25 20.39 20.11 20.39 0.0M
2023-01-30 19.92 20.26 19.92 20.07 0.0M
2023-01-27 21.87 21.87 20.24 20.30 0.0M
2023-01-26 20.07 20.24 20.05 20.24 0.0M
2023-01-25 19.71 20.01 19.71 20.01 0.0M
2023-01-24 20.22 20.22 19.86 19.99 0.0M
2023-01-23 19.91 20.06 19.91 20.04 0.0M
2023-01-20 19.60 19.78 19.55 19.78 0.0M
2023-01-19 19.59 19.59 19.31 19.45 0.1M
2023-01-18 19.85 19.85 19.52 19.52 0.0M
2023-01-17 19.86 19.87 19.77 19.77 0.0M
2023-01-13 19.70 19.84 19.70 19.84 0.0M
2023-01-12 19.62 19.86 19.61 19.78 0.7M
2023-01-11 19.50 19.62 19.50 19.62 0.6M
2023-01-10 19.20 19.40 19.20 19.40 0.0M
2023-01-09 19.39 19.49 19.29 19.29 1.5M
2023-01-06 18.63 19.29 18.63 19.27 1.1M
2023-01-05 18.84 18.84 18.75 18.82 0.0M
2023-01-04 18.80 18.94 18.80 18.88 0.0M
2023-01-03 18.95 18.99 18.57 18.63 0.0M