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
2024-12-31 23.61 23.70 23.56 23.60 0.0M
2024-12-30 23.41 23.61 23.41 23.56 0.0M
2024-12-27 23.74 23.89 23.57 23.70 0.0M
2024-12-26 23.70 23.88 23.70 23.88 0.0M
2024-12-24 23.60 23.78 23.58 23.78 0.0M
2024-12-23 23.44 23.67 23.39 23.67 0.0M
2024-12-20 23.41 23.80 23.41 23.67 0.0M
2024-12-19 23.68 23.68 23.43 23.49 0.0M
2024-12-18 24.19 24.20 23.51 23.51 0.0M
2024-12-17 24.28 24.28 24.11 24.14 0.0M
2024-12-16 24.58 24.58 24.40 24.41 0.0M
2024-12-13 24.65 24.65 24.47 24.52 0.0M
2024-12-12 24.78 24.78 24.62 24.65 0.1M
2024-12-11 24.76 24.84 24.71 24.76 0.0M
2024-12-10 24.81 24.85 24.63 24.70 0.0M
2024-12-09 25.75 25.75 25.52 25.53 0.0M
2024-12-06 25.76 25.76 25.54 25.59 0.0M
2024-12-05 25.83 25.83 25.70 25.70 0.0M
2024-12-04 25.90 25.90 25.75 25.83 0.0M
2024-12-03 25.93 25.93 25.81 25.83 0.0M
2024-12-02 25.96 26.00 25.75 25.93 0.0M
2024-11-29 25.96 25.96 25.93 25.93 0.0M
2024-11-27 26.05 26.05 25.84 25.86 0.0M
2024-11-26 25.92 25.92 25.70 25.79 0.0M
2024-11-25 25.86 26.10 25.86 25.95 0.0M
2024-11-22 25.53 25.64 25.52 25.64 0.0M
2024-11-21 25.05 25.39 25.05 25.35 0.0M
2024-11-20 24.91 24.98 24.86 24.98 0.0M
2024-11-19 24.74 24.96 24.74 24.90 0.0M
2024-11-18 24.98 25.03 24.92 24.96 0.0M
2024-11-15 25.05 25.12 24.91 24.92 0.0M
2024-11-14 25.25 25.25 25.10 25.10 0.0M
2024-11-13 25.37 25.42 25.26 25.26 0.7M
2024-11-12 25.54 25.54 25.27 25.34 0.0M
2024-11-11 25.62 25.68 25.54 25.54 0.0M
2024-11-08 25.36 25.47 25.35 25.40 0.0M
2024-11-07 25.34 25.41 25.33 25.36 0.0M
2024-11-06 25.33 25.33 25.17 25.33 0.0M
2024-11-05 24.51 24.72 24.51 24.72 0.0M
2024-11-04 24.36 24.47 24.36 24.45 0.0M
2024-11-01 24.40 24.48 24.30 24.30 0.0M
2024-10-31 24.33 24.33 24.26 24.26 0.0M
2024-10-30 24.60 24.60 24.53 24.53 0.0M
2024-10-29 24.52 24.55 24.42 24.50 0.2M
2024-10-28 24.58 24.63 24.57 24.60 0.0M
2024-10-25 24.63 24.63 24.40 24.40 0.0M
2024-10-24 24.57 24.60 24.49 24.58 0.0M
2024-10-23 24.56 24.59 24.52 24.54 0.0M
2024-10-22 24.65 24.69 24.60 24.61 0.1M
2024-10-21 24.83 24.83 24.79 24.80 0.0M
2024-10-18 25.11 25.11 25.00 25.07 0.0M
2024-10-17 25.03 25.07 25.02 25.07 0.0M
2024-10-16 24.99 26.00 24.99 25.07 0.0M
2024-10-15 24.89 25.08 24.86 24.86 0.0M
2024-10-14 24.85 24.96 24.85 24.96 0.0M
2024-10-11 24.84 24.86 24.75 24.83 0.0M
2024-10-10 24.49 24.59 24.49 24.57 0.0M
2024-10-09 24.55 24.69 24.55 24.62 0.0M
2024-10-08 24.51 24.53 24.51 24.51 0.0M
2024-10-07 24.53 24.55 24.43 24.53 0.0M
2024-10-04 24.68 24.74 24.63 24.74 0.0M
2024-10-03 24.47 24.49 24.45 24.48 0.0M
2024-10-02 24.67 24.67 24.57 24.60 0.0M
2024-10-01 24.72 24.73 24.57 24.70 0.0M
2024-09-30 24.77 24.90 24.73 24.81 0.0M
2024-09-27 24.93 24.93 24.76 24.79 0.0M
2024-09-26 24.65 24.65 24.57 24.62 0.0M
2024-09-25 24.45 24.52 24.38 24.39 0.0M
2024-09-24 24.67 24.75 24.64 24.67 0.0M
2024-09-23 24.52 24.64 24.49 24.64 0.0M
2024-09-20 24.54 24.54 24.49 24.49 0.0M
2024-09-19 24.54 24.66 24.54 24.62 0.0M
2024-09-18 24.38 24.56 24.27 24.27 0.0M
2024-09-17 24.38 24.38 24.24 24.27 0.0M
2024-09-16 24.12 24.25 24.07 24.25 0.0M
2024-09-13 24.01 24.06 23.97 24.01 0.0M
2024-09-12 23.58 23.65 23.55 23.64 0.0M
2024-09-11 23.27 23.46 23.12 23.46 0.0M
2024-09-10 23.46 23.54 23.41 23.46 0.0M
2024-09-09 23.70 23.77 23.57 23.57 0.0M
2024-09-06 23.80 23.80 23.56 23.56 0.4M
2024-09-05 23.95 23.96 23.90 23.95 0.0M
2024-09-04 24.13 24.18 23.98 24.00 0.0M
2024-09-03 24.43 24.76 24.10 24.76 0.0M
2024-08-30 24.47 24.55 24.35 24.55 0.0M
2024-08-29 24.49 24.56 24.41 24.41 0.0M
2024-08-28 24.43 24.43 24.37 24.37 0.0M
2024-08-27 24.40 24.47 24.36 24.46 0.0M
2024-08-26 24.61 24.65 24.45 24.45 0.0M
2024-08-23 24.44 24.44 24.29 24.42 0.0M
2024-08-22 24.06 24.06 23.96 23.96 0.0M
2024-08-21 24.07 24.10 24.07 24.10 0.0M
2024-08-20 23.99 24.01 23.88 23.88 0.0M
2024-08-19 24.07 24.07 24.03 24.03 0.0M
2024-08-16 23.81 23.90 23.78 23.86 0.0M
2024-08-15 23.73 23.86 23.67 23.86 0.0M
2024-08-14 23.39 23.55 23.35 23.40 0.0M
2024-08-13 23.27 23.38 23.19 23.35 0.3M
2024-08-12 23.29 23.29 23.10 23.10 0.3M
2024-08-09 23.20 23.29 23.19 23.23 0.0M
2024-08-08 23.13 23.27 23.13 23.25 0.0M
2024-08-07 23.29 23.29 22.82 22.82 0.0M
2024-08-06 23.04 23.12 22.96 22.96 0.0M
2024-08-05 22.60 22.91 22.60 22.76 0.0M
2024-08-02 23.24 23.39 23.16 23.36 0.0M
2024-08-01 24.45 24.45 23.83 23.92 0.0M
2024-07-31 24.35 24.60 24.35 24.37 0.0M
2024-07-30 24.19 24.29 24.14 24.29 0.0M
2024-07-29 24.19 24.19 24.01 24.07 0.0M
2024-07-26 24.04 24.16 23.96 24.09 0.0M
2024-07-25 23.62 23.78 23.57 23.67 0.0M
2024-07-24 23.74 23.74 23.42 23.42 0.0M
2024-07-23 23.68 23.79 23.68 23.79 0.0M
2024-07-22 23.64 23.76 23.57 23.76 0.0M
2024-07-19 23.75 23.75 23.59 23.62 0.0M
2024-07-18 24.37 24.38 23.84 23.92 0.0M
2024-07-17 24.33 24.33 24.17 24.17 0.0M
2024-07-16 23.98 24.18 23.93 24.15 0.1M
2024-07-15 23.49 23.72 23.42 23.56 0.0M
2024-07-12 23.41 23.58 23.38 23.50 0.0M
2024-07-11 23.27 23.34 23.21 23.33 0.0M
2024-07-10 22.67 22.83 22.66 22.83 0.0M
2024-07-09 22.61 22.64 22.60 22.60 0.0M
2024-07-08 22.77 22.78 22.75 22.75 0.0M
2024-07-05 22.84 22.84 22.55 22.67 0.0M
2024-07-03 22.85 22.98 22.81 22.84 0.0M
2024-07-02 22.73 22.79 22.72 22.79 0.0M
2024-07-01 22.79 22.82 22.76 22.76 0.0M
2024-06-28 22.96 22.96 22.88 22.88 0.0M
2024-06-27 22.90 22.90 22.80 22.88 0.0M
2024-06-26 22.82 22.95 22.82 22.93 0.0M
2024-06-25 23.03 23.07 22.96 23.07 0.0M
2024-06-24 23.10 23.25 23.10 23.25 0.0M
2024-06-21 23.04 23.08 22.96 23.08 0.0M
2024-06-20 23.04 23.09 23.04 23.04 0.0M
2024-06-18 22.94 23.01 22.94 23.00 0.0M
2024-06-17 22.72 22.96 22.72 22.96 0.0M
2024-06-14 22.81 22.81 22.71 22.76 0.1M
2024-06-13 22.93 23.05 22.92 23.05 0.0M
2024-06-12 23.36 23.42 23.17 23.20 0.0M
2024-06-11 22.99 23.06 22.96 23.05 0.0M
2024-06-10 23.11 23.17 23.03 23.17 0.0M
2024-06-07 23.10 23.22 23.10 23.12 0.0M
2024-06-06 23.28 23.28 23.20 23.22 0.0M
2024-06-05 23.19 23.25 23.19 23.25 0.0M
2024-06-04 23.25 23.25 23.12 23.15 0.0M
2024-06-03 23.56 23.56 23.41 23.43 0.0M
2024-05-31 23.51 23.58 23.31 23.58 0.0M
2024-05-30 23.09 23.25 23.09 23.25 0.0M
2024-05-29 23.10 23.10 23.01 23.04 0.0M
2024-05-28 23.39 23.39 23.22 23.25 0.0M
2024-05-24 23.31 23.34 23.31 23.34 0.0M
2024-05-23 23.33 23.35 23.18 23.19 0.0M
2024-05-22 23.50 23.55 23.39 23.44 0.0M
2024-05-21 23.57 23.60 23.53 23.59 0.0M
2024-05-20 23.73 23.73 23.58 23.58 0.0M
2024-05-17 23.70 23.73 23.54 23.73 0.0M
2024-05-16 23.60 23.63 23.58 23.58 0.0M
2024-05-15 23.59 23.72 23.59 23.72 0.0M
2024-05-14 23.78 23.78 23.55 23.63 0.0M
2024-05-13 23.54 23.60 23.51 23.52 0.0M
2024-05-10 23.43 23.46 23.41 23.45 0.0M
2024-05-09 23.23 23.46 23.23 23.46 0.0M
2024-05-08 23.18 23.24 23.18 23.24 0.0M
2024-05-07 23.29 23.32 23.22 23.22 0.0M
2024-05-06 23.12 23.15 23.09 23.13 0.0M
2024-05-03 22.98 22.98 22.89 22.91 0.0M
2024-05-02 22.69 22.81 22.69 22.77 0.0M
2024-05-01 22.51 22.54 22.48 22.48 0.0M
2024-04-30 22.79 22.86 22.62 22.62 0.0M
2024-04-29 22.88 23.01 22.88 23.00 0.0M
2024-04-26 22.76 22.87 22.76 22.83 0.0M
2024-04-25 22.61 22.75 22.61 22.75 0.0M
2024-04-24 22.83 22.86 22.78 22.86 0.0M
2024-04-23 22.76 22.91 22.76 22.85 0.0M
2024-04-22 22.56 22.75 22.52 22.63 0.0M
2024-04-19 22.51 22.52 22.42 22.51 0.0M
2024-04-18 22.43 22.51 22.29 22.35 0.0M
2024-04-17 22.50 22.55 22.24 22.24 0.0M
2024-04-16 22.42 22.48 22.29 22.46 0.0M
2024-04-15 22.85 22.85 22.46 22.49 0.0M
2024-04-12 22.93 22.94 22.62 22.64 0.0M
2024-04-11 23.06 23.07 22.95 23.01 0.0M
2024-04-10 23.30 23.30 23.02 23.12 0.0M
2024-04-09 23.45 23.48 23.36 23.48 0.0M
2024-04-08 23.48 23.50 23.43 23.43 0.0M
2024-04-05 23.32 23.45 23.28 23.40 0.0M
2024-04-04 23.65 23.68 23.27 23.30 0.0M
2024-04-03 23.50 23.58 23.49 23.55 0.0M
2024-04-02 23.72 23.72 23.41 23.50 0.0M
2024-04-01 24.11 24.11 23.71 23.76 0.0M
2024-03-28 23.79 23.87 23.79 23.85 0.0M
2024-03-27 23.51 23.70 23.50 23.70 0.1M
2024-03-26 23.50 23.50 23.31 23.31 0.0M
2024-03-25 23.46 23.47 23.37 23.37 0.0M
2024-03-22 23.44 23.44 23.38 23.40 0.0M
2024-03-21 23.51 23.58 23.51 23.57 0.0M
2024-03-20 23.04 23.32 23.04 23.32 0.0M
2024-03-19 23.00 23.11 22.99 23.10 0.0M
2024-03-18 22.80 23.01 22.80 22.88 0.0M
2024-03-15 22.94 22.97 22.85 22.88 0.0M
2024-03-14 22.96 22.96 22.76 22.82 0.0M
2024-03-13 23.09 23.11 23.03 23.03 0.0M
2024-03-12 22.89 22.92 22.82 22.90 0.0M
2024-03-11 22.92 22.92 22.78 22.90 0.1M
2024-03-08 22.90 22.96 22.79 22.82 0.0M
2024-03-07 22.84 22.87 22.82 22.83 0.0M
2024-03-06 22.64 22.72 22.64 22.64 0.0M
2024-03-05 22.65 22.66 22.54 22.54 0.0M
2024-03-04 22.64 22.67 22.60 22.60 0.0M
2024-03-01 22.51 22.63 22.51 22.60 0.0M
2024-02-29 22.50 22.55 22.41 22.53 0.0M
2024-02-28 22.34 22.39 22.33 22.33 0.0M
2024-02-27 22.36 22.43 22.36 22.40 0.0M
2024-02-26 22.30 22.42 22.28 22.30 0.0M
2024-02-23 22.24 22.38 22.24 22.38 0.0M
2024-02-22 22.22 22.28 22.15 22.28 0.0M
2024-02-21 22.05 22.07 21.99 22.04 0.0M
2024-02-20 22.01 22.07 21.93 21.95 0.0M
2024-02-16 22.07 22.29 22.05 22.06 0.0M
2024-02-15 21.64 22.27 21.64 22.21 0.0M
2024-02-14 21.86 21.97 21.86 21.97 0.0M
2024-02-13 21.86 21.98 21.62 21.66 0.0M
2024-02-12 22.08 22.28 22.06 22.23 0.0M
2024-02-09 21.83 21.94 21.75 21.92 0.0M
2024-02-08 21.68 21.91 21.68 21.90 0.0M
2024-02-07 21.70 21.76 21.64 21.71 0.0M
2024-02-06 21.64 21.70 21.63 21.70 0.0M
2024-02-05 21.57 21.62 21.47 21.58 0.7M
2024-02-02 21.85 21.90 21.66 21.83 0.0M
2024-02-01 21.79 21.91 21.60 21.91 0.0M
2024-01-31 21.96 22.00 21.72 21.72 0.0M
2024-01-30 21.87 22.08 21.87 22.02 0.0M
2024-01-29 21.76 21.94 21.76 21.94 0.5M
2024-01-26 21.75 21.86 21.75 21.83 0.0M
2024-01-25 21.67 21.73 21.61 21.73 0.0M
2024-01-24 21.65 21.74 21.54 21.54 0.0M
2024-01-23 21.75 21.75 21.65 21.65 0.0M
2024-01-22 21.64 21.67 21.64 21.67 0.0M
2024-01-19 21.27 21.50 21.27 21.50 0.0M
2024-01-18 21.34 21.38 21.18 21.38 0.0M
2024-01-17 21.32 21.32 21.21 21.23 0.0M
2024-01-16 21.40 21.46 21.28 21.37 0.0M
2024-01-12 21.75 21.75 21.48 21.52 0.0M
2024-01-11 21.56 21.62 21.54 21.62 0.0M
2024-01-10 21.69 21.69 21.61 21.63 0.0M
2024-01-09 21.66 21.69 21.64 21.69 0.0M
2024-01-08 21.56 21.77 21.56 21.77 0.0M
2024-01-05 21.65 21.65 21.54 21.56 0.0M
2024-01-04 21.60 21.60 21.50 21.50 0.0M
2024-01-03 21.65 21.67 21.51 21.51 0.0M
2024-01-02 21.77 21.94 21.77 21.84 0.0M