MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GVLU — Gotham 1000 Value ETF
NYSE ArcaGotham 1000 Value ETF
$27.13
+0.07(+0.25%)
- O
- 27.24
- H
- 27.24
- L
- 27.09
- V
- 21.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.13
Period Return+25.98%
Period High$29.47
Period Low$21.30
Avg Daily Volume5.9K
Total Trading Days365
GVLU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.24 | $27.24 | $27.09 | $27.13 | +$0.07 | +0.25% | 21,772 | $27.13 | $27.09 $27.24 |
| Oct 1, 2026 | $26.90 | $27.09 | $26.88 | $27.06 | +$0.17 | +0.64% | 4,221 | $27.05 | $26.88 $27.09 |
| Sep 30, 2026 | $27.06 | $27.06 | $26.88 | $26.89 | $-0.13 | -0.48% | 7,157 | $26.96 | $26.88 $27.06 |
| Sep 29, 2026 | $27.09 | $27.09 | $26.91 | $27.02 | $-0.08 | -0.31% | 16,059 | $26.96 | $26.91 $27.09 |
| Sep 28, 2026 | $27.23 | $27.23 | $27.02 | $27.10 | $-0.28 | -1.03% | 1,961 | $27.19 | $27.02 $27.23 |
| Sep 25, 2026 | $27.26 | $27.42 | $27.26 | $27.38 | +$0.09 | +0.34% | 12,624 | $27.36 | $27.26 $27.42 |
| Sep 24, 2026 | $27.42 | $27.42 | $27.23 | $27.29 | $-0.24 | -0.87% | 6,147 | $27.31 | $27.23 $27.42 |
| Sep 23, 2026 | $27.70 | $27.71 | $27.53 | $27.53 | $-0.31 | -1.10% | 5,857 | $27.62 | $27.53 $27.71 |
| Sep 22, 2026 | $27.94 | $27.94 | $27.76 | $27.83 | +$0.04 | +0.14% | 6,230 | $27.84 | $27.76 $27.94 |
| Sep 21, 2026 | $27.82 | $27.91 | $27.80 | $27.80 | $-0.11 | -0.39% | 5,533 | $27.90 | $27.80 $27.91 |
| Sep 18, 2026 | $27.98 | $27.98 | $27.89 | $27.91 | $-0.27 | -0.97% | 6,110 | $27.95 | $27.89 $27.98 |
| Sep 17, 2026 | $28.23 | $28.26 | $28.16 | $28.18 | +$0.05 | +0.18% | 4,838 | $28.22 | $28.16 $28.26 |
| Sep 16, 2026 | $28.35 | $28.44 | $28.08 | $28.13 | $-0.25 | -0.87% | 11,166 | $28.40 | $28.08 $28.44 |
| Sep 15, 2026 | $28.43 | $28.44 | $28.38 | $28.38 | $-0.12 | -0.41% | 1,448 | $28.41 | $28.38 $28.44 |
| Sep 14, 2026 | $28.48 | $28.61 | $28.47 | $28.49 | +$0.08 | +0.28% | 5,257 | $28.56 | $28.47 $28.61 |
| Sep 11, 2026 | $28.37 | $28.43 | $28.34 | $28.41 | +$0.22 | +0.77% | 3,355 | $28.38 | $28.34 $28.43 |
| Sep 10, 2026 | $28.30 | $28.30 | $28.19 | $28.20 | $-0.17 | -0.59% | 1,285 | $28.26 | $28.19 $28.30 |
| Sep 9, 2026 | $28.56 | $28.56 | $28.33 | $28.36 | $-0.27 | -0.94% | 3,128 | $28.45 | $28.33 $28.56 |
| Sep 8, 2026 | $28.81 | $28.81 | $28.63 | $28.63 | $-0.46 | -1.57% | 5,160 | $28.75 | $28.63 $28.81 |
| Sep 4, 2026 | $29.03 | $29.12 | $29.03 | $29.09 | $-0.18 | -0.62% | 1,785 | $29.06 | $29.03 $29.12 |
| Sep 3, 2026 | $29.14 | $29.28 | $29.14 | $29.27 | +$0.20 | +0.68% | 1,221 | $29.24 | $29.14 $29.28 |
| Sep 2, 2026 | $28.82 | $29.20 | $28.82 | $29.08 | +$0.30 | +1.03% | 4,549 | $29.01 | $28.82 $29.20 |
| Sep 1, 2026 | $28.94 | $28.97 | $28.78 | $28.78 | $-0.23 | -0.79% | 7,052 | $28.89 | $28.78 $28.97 |
| Aug 31, 2026 | $29.00 | $29.01 | $28.98 | $29.01 | $-0.16 | -0.56% | 1,087 | $29.04 | $28.98 $29.01 |
| Aug 28, 2026 | $29.14 | $29.20 | $29.13 | $29.17 | $-0.03 | -0.10% | 2,423 | $29.15 | $29.13 $29.20 |
| Aug 27, 2026 | $29.17 | $29.25 | $29.16 | $29.20 | $-0.08 | -0.26% | 2,873 | $29.23 | $29.16 $29.25 |
| Aug 26, 2026 | $29.21 | $29.32 | $29.21 | $29.28 | +$0.03 | +0.09% | 2,618 | $29.25 | $29.21 $29.32 |
| Aug 25, 2026 | $29.23 | $29.25 | $29.18 | $29.25 | $-0.14 | -0.48% | 601 | $29.22 | $29.18 $29.25 |
| Aug 24, 2026 | $29.47 | $29.47 | $29.37 | $29.39 | $-0.00 | +0.00% | 1,378 | $29.41 | $29.37 $29.47 |
| Aug 21, 2026 | $26.88 | $29.39 | $26.88 | $29.39 | +$0.29 | +1.00% | 11,612 | $29.25 | $26.88 $29.39 |