Gotham 1000 Value ETF (GVLU)

GVLU
🏛️ 미국 →
25.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.34 25.40 25.34 25.40 0.0M
2025-09-25 25.26 25.26 25.08 25.10 0.0M
2025-09-24 25.42 25.50 25.32 25.32 0.0M
2025-09-23 25.55 25.55 25.43 25.43 0.0M
2025-09-22 25.36 25.45 25.30 25.42 0.0M
2025-09-19 25.56 25.56 25.35 25.36 0.0M
2025-09-18 25.40 25.56 25.40 25.52 0.0M
2025-09-17 25.30 25.50 25.30 25.32 0.0M
2025-09-16 25.33 25.34 25.23 25.23 0.0M
2025-09-15 25.37 25.41 25.37 25.37 0.0M
2025-09-12 25.68 25.68 25.49 25.49 0.0M
2025-09-11 25.50 25.76 25.50 25.76 0.0M
2025-09-10 25.37 25.37 25.22 25.32 0.0M
2025-09-09 25.44 25.47 25.38 25.39 0.0M
2025-09-08 25.36 25.54 25.36 25.54 0.0M
2025-09-05 25.50 25.62 25.50 25.58 0.0M
2025-09-04 25.27 25.48 25.26 25.48 0.0M
2025-09-03 25.23 25.29 25.23 25.29 0.0M
2025-09-02 25.32 25.32 25.32 25.32 0.0M
2025-08-29 25.31 25.34 25.29 25.34 0.0M
2025-08-28 25.24 25.33 25.24 25.33 0.0M
2025-08-27 25.25 25.44 25.25 25.44 0.0M
2025-08-26 25.27 25.27 25.27 25.27 0.0M
2025-08-25 25.53 25.53 25.32 25.32 0.0M
2025-08-22 25.50 25.56 25.49 25.51 0.0M
2025-08-21 24.86 24.96 24.86 24.87 0.0M
2025-08-20 24.93 24.93 24.86 24.91 0.0M
2025-08-19 25.05 25.05 24.87 24.92 0.0M
2025-08-18 24.89 24.89 24.80 24.83 0.0M
2025-08-15 24.89 24.89 24.81 24.82 0.0M
2025-08-14 24.75 24.83 24.75 24.83 0.0M
2025-08-13 24.62 25.03 24.62 25.03 0.0M
2025-08-12 24.39 24.48 24.39 24.48 0.0M
2025-08-11 24.19 24.19 24.02 24.04 0.0M
2025-08-08 24.13 24.13 24.12 24.12 0.0M
2025-08-07 24.19 24.19 24.01 24.03 0.0M
2025-08-06 24.12 24.16 24.08 24.10 0.0M
2025-08-05 24.08 24.19 24.05 24.15 0.0M
2025-08-04 23.89 24.07 23.89 24.05 0.0M
2025-08-01 23.75 23.76 23.71 23.76 0.0M
2025-07-31 24.23 24.34 24.02 24.02 0.0M
2025-07-30 24.50 24.55 24.24 24.31 0.0M
2025-07-29 24.64 24.64 24.53 24.54 0.0M
2025-07-28 24.70 24.70 24.68 24.68 0.0M
2025-07-25 24.81 24.81 24.80 24.80 0.0M
2025-07-24 24.96 24.96 24.65 24.65 0.0M
2025-07-23 24.84 24.96 24.81 24.96 0.0M
2025-07-22 24.42 24.63 24.42 24.63 0.0M
2025-07-21 24.32 24.35 24.14 24.14 0.0M
2025-07-18 24.41 24.41 24.17 24.21 0.0M
2025-07-17 24.28 24.37 24.28 24.37 0.0M
2025-07-16 24.13 24.23 24.00 24.23 0.0M
2025-07-15 24.47 24.47 24.13 24.13 0.0M
2025-07-14 24.48 24.54 24.47 24.54 0.0M
2025-07-11 24.59 24.61 24.57 24.59 0.0M
2025-07-10 24.92 24.92 24.85 24.85 0.0M
2025-07-09 24.52 24.67 24.51 24.67 0.0M
2025-07-08 24.53 24.69 24.49 24.68 0.0M
2025-07-07 24.56 24.70 24.44 24.46 0.0M
2025-07-03 24.77 24.83 24.77 24.80 0.0M
2025-07-02 24.56 24.71 24.56 24.71 0.0M
2025-07-01 24.50 24.78 24.50 24.60 0.0M
2025-06-30 24.13 24.15 24.06 24.09 0.0M
2025-06-27 24.10 24.10 23.94 24.04 0.0M
2025-06-26 23.96 23.99 23.96 23.99 0.0M
2025-06-25 23.92 23.92 23.73 23.75 0.0M
2025-06-24 23.87 23.97 23.82 23.97 0.0M
2025-06-23 23.60 23.78 23.59 23.78 0.0M
2025-06-20 23.78 23.78 23.57 23.64 0.0M
2025-06-18 23.68 23.76 23.59 23.61 0.0M
2025-06-17 23.74 23.81 23.64 23.66 0.0M
2025-06-16 23.74 23.87 23.73 23.87 0.0M
2025-06-13 23.79 23.80 23.54 23.57 0.0M
2025-06-12 23.78 23.95 23.78 23.95 0.0M
2025-06-11 24.07 24.07 23.89 23.95 0.0M
2025-06-10 23.97 24.07 23.95 24.00 0.0M
2025-06-09 23.92 23.98 23.89 23.90 0.0M
2025-06-06 23.76 23.80 23.69 23.80 0.0M
2025-06-05 23.66 23.66 23.56 23.56 0.0M
2025-06-04 23.65 23.73 23.61 23.61 0.0M
2025-06-03 23.41 23.71 23.41 23.68 0.0M
2025-06-02 23.27 23.41 23.27 23.41 0.0M
2025-05-30 23.41 23.43 23.32 23.43 0.0M
2025-05-29 23.41 23.50 23.40 23.50 0.0M
2025-05-28 23.58 23.58 23.38 23.38 0.0M
2025-05-27 23.39 23.61 23.39 23.59 0.0M
2025-05-23 23.00 23.12 23.00 23.09 0.0M
2025-05-22 23.27 23.27 23.24 23.24 0.0M
2025-05-21 23.62 23.62 23.27 23.27 0.0M
2025-05-20 23.78 23.88 23.75 23.77 0.0M
2025-05-19 23.66 23.78 23.66 23.74 0.0M
2025-05-16 23.61 23.85 23.59 23.85 0.0M
2025-05-15 23.34 23.57 23.34 23.57 0.0M
2025-05-14 23.48 23.48 23.39 23.40 0.0M
2025-05-13 23.67 23.67 23.61 23.61 0.0M
2025-05-12 23.53 23.65 23.53 23.58 0.0M
2025-05-09 22.88 22.91 22.81 22.86 0.0M
2025-05-08 22.74 22.99 22.74 22.86 0.0M
2025-05-07 22.47 22.57 22.45 22.48 0.0M
2025-05-06 22.43 22.50 22.34 22.43 0.0M
2025-05-05 22.47 22.64 22.45 22.52 0.0M
2025-05-02 22.43 22.61 22.43 22.59 0.0M
2025-05-01 22.27 22.38 22.22 22.22 0.0M
2025-04-30 22.02 22.25 21.92 22.25 0.0M
2025-04-29 22.06 22.33 22.05 22.24 0.0M
2025-04-28 22.29 22.29 21.98 22.16 0.0M
2025-04-25 21.95 22.05 21.95 22.05 0.0M
2025-04-24 21.84 22.12 21.84 22.12 0.0M
2025-04-23 21.81 21.81 21.65 21.74 0.0M
2025-04-22 21.30 21.54 21.30 21.54 0.0M
2025-04-21 21.20 21.20 20.89 21.06 0.0M
2025-04-17 21.33 21.47 21.32 21.41 0.0M
2025-04-16 21.39 21.47 21.17 21.22 0.0M
2025-04-15 21.57 21.64 21.42 21.42 0.0M
2025-04-14 21.59 21.64 21.32 21.57 0.0M
2025-04-11 20.84 21.31 20.68 21.31 0.0M
2025-04-10 21.30 21.30 20.95 20.99 0.0M
2025-04-09 20.15 23.12 19.97 21.86 0.1M
2025-04-08 21.46 21.46 19.98 20.00 0.0M
2025-04-07 20.23 21.14 20.20 20.67 0.0M
2025-04-04 21.39 21.39 20.65 20.90 0.0M
2025-04-03 22.60 22.62 22.01 22.01 0.0M
2025-04-02 23.17 23.42 23.17 23.42 0.0M
2025-04-01 23.08 23.17 23.05 23.13 0.0M
2025-03-31 22.78 23.15 22.78 23.06 0.0M
2025-03-28 23.35 23.35 22.91 22.98 0.0M
2025-03-27 23.20 23.43 23.20 23.38 0.0M
2025-03-26 23.47 23.53 23.37 23.42 0.0M
2025-03-25 23.57 23.57 23.41 23.41 0.0M
2025-03-24 23.44 23.52 23.43 23.52 0.0M
2025-03-21 23.08 23.08 23.08 23.08 0.0M
2025-03-20 23.20 23.44 23.20 23.25 0.0M
2025-03-19 23.14 23.43 23.14 23.35 0.0M
2025-03-18 23.24 23.24 23.12 23.16 0.0M
2025-03-17 23.19 23.37 23.14 23.29 0.0M
2025-03-14 22.72 22.95 22.71 22.94 0.0M
2025-03-13 22.81 22.81 22.44 22.51 0.0M
2025-03-12 23.06 23.06 22.65 22.75 0.0M
2025-03-11 23.09 23.09 22.82 22.94 0.0M
2025-03-10 23.42 23.42 23.11 23.20 0.0M
2025-03-07 23.23 23.49 23.10 23.48 0.0M
2025-03-06 23.05 23.24 23.01 23.15 0.0M
2025-03-05 22.99 23.27 22.97 23.27 0.0M
2025-03-04 22.90 23.22 22.90 22.98 0.0M
2025-03-03 23.74 23.74 23.20 23.26 0.0M
2025-02-28 23.67 23.76 23.50 23.76 0.0M
2025-02-27 23.78 23.86 23.60 23.60 0.0M
2025-02-26 24.02 24.07 23.84 23.85 0.0M
2025-02-25 23.99 23.99 23.79 23.92 0.0M
2025-02-24 23.89 23.93 23.73 23.81 0.0M
2025-02-21 24.22 24.22 23.76 23.78 0.0M
2025-02-20 24.13 24.15 24.00 24.15 0.0M
2025-02-19 24.18 24.23 24.10 24.21 0.0M
2025-02-18 24.09 24.24 24.09 24.24 0.0M
2025-02-14 24.25 24.25 24.06 24.08 0.0M
2025-02-13 23.98 24.15 23.98 24.15 0.0M
2025-02-12 23.77 23.95 23.77 23.88 0.0M
2025-02-11 23.93 24.05 23.92 24.04 0.0M
2025-02-10 24.03 24.08 24.03 24.06 0.0M
2025-02-07 24.26 24.27 24.00 24.02 0.0M
2025-02-06 24.34 24.42 24.07 24.18 0.0M
2025-02-05 24.20 24.36 24.20 24.33 0.0M
2025-02-04 24.09 24.24 24.09 24.20 0.0M
2025-02-03 23.89 24.22 23.81 24.12 0.0M
2025-01-31 24.61 24.61 24.35 24.35 0.0M
2025-01-30 24.62 24.71 24.56 24.62 0.0M
2025-01-29 24.52 24.54 24.40 24.41 0.0M
2025-01-28 24.57 24.58 24.38 24.47 0.0M
2025-01-27 24.65 24.65 24.51 24.62 0.0M
2025-01-24 24.58 24.59 24.54 24.59 0.0M
2025-01-23 24.50 24.59 24.43 24.57 0.0M
2025-01-22 24.57 24.60 24.49 24.49 0.0M
2025-01-21 24.56 24.64 24.50 24.64 0.0M
2025-01-17 24.37 24.44 24.32 24.34 0.0M
2025-01-16 24.26 24.26 24.19 24.26 0.0M
2025-01-15 24.29 24.29 24.06 24.17 0.0M
2025-01-14 23.86 23.97 23.68 23.97 0.0M
2025-01-13 23.49 23.69 23.49 23.68 0.0M
2025-01-10 23.57 23.58 23.41 23.51 0.1M
2025-01-08 23.71 23.77 23.61 23.76 0.0M
2025-01-07 23.91 23.91 23.76 23.76 0.0M
2025-01-06 23.90 24.07 23.76 23.78 0.0M
2025-01-03 23.66 23.81 23.66 23.77 0.0M
2025-01-02 23.75 23.75 23.57 23.59 0.0M