Gotham 1000 Value ETF (GVLU)

GVLU
🏛️ アメリカ →
25.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 18.74 18.79 18.74 18.79 0.2M
2022-12-29 18.89 18.91 18.85 18.85 0.0M
2022-12-28 19.00 19.00 18.61 18.63 0.0M
2022-12-27 18.96 18.96 18.91 18.91 0.0M
2022-12-23 18.71 18.88 18.71 18.88 0.0M
2022-12-22 18.63 18.64 18.57 18.64 0.0M
2022-12-21 19.10 19.10 19.08 19.09 0.0M
2022-12-20 18.77 18.84 18.77 18.78 0.0M
2022-12-19 18.80 18.80 18.67 18.69 0.0M
2022-12-16 18.84 18.90 18.83 18.90 0.0M
2022-12-15 19.10 19.13 19.04 19.06 0.0M
2022-12-14 19.60 19.60 19.41 19.46 0.0M
2022-12-13 19.93 19.93 19.55 19.57 0.0M
2022-12-12 19.27 19.41 19.27 19.41 0.0M
2022-12-09 19.38 19.38 19.15 19.15 0.0M
2022-12-08 19.48 19.48 19.30 19.30 0.0M
2022-12-07 19.36 19.36 19.32 19.34 0.0M
2022-12-06 19.70 19.70 19.21 19.29 0.0M
2022-12-05 19.86 19.86 19.51 19.51 0.0M
2022-12-02 19.92 20.05 19.92 20.01 0.0M
2022-12-01 20.07 20.07 20.01 20.01 0.0M
2022-11-30 19.77 20.06 19.76 20.06 0.0M
2022-11-29 19.75 19.75 19.72 19.72 0.0M
2022-11-28 19.81 19.81 19.56 19.56 0.0M
2022-11-25 19.94 19.94 19.94 19.94 0.0M
2022-11-23 19.80 19.90 19.80 19.88 0.0M
2022-11-22 19.82 19.86 19.82 19.86 0.0M
2022-11-21 19.35 19.47 19.35 19.46 0.0M
2022-11-18 19.44 19.54 19.44 19.54 0.0M
2022-11-17 19.37 19.40 19.37 19.39 0.0M
2022-11-16 19.57 19.57 19.47 19.47 0.0M
2022-11-15 19.67 19.81 19.67 19.76 0.0M
2022-11-14 19.83 19.83 19.58 19.58 0.0M
2022-11-11 19.74 19.84 19.74 19.76 0.0M
2022-11-10 18.88 19.45 18.88 19.45 0.0M
2022-11-09 18.82 18.84 18.50 18.50 0.0M
2022-11-08 19.03 19.14 18.97 19.01 0.1M
2022-11-07 18.83 18.93 18.76 18.91 0.1M
2022-11-04 18.36 18.66 18.36 18.63 0.0M
2022-11-03 18.26 18.32 18.25 18.25 0.0M
2022-11-02 18.71 18.71 18.37 18.37 0.0M
2022-11-01 18.82 18.93 18.82 18.88 0.0M
2022-10-31 18.74 18.74 18.74 18.74 0.0M
2022-10-28 18.50 18.77 18.50 18.77 0.0M
2022-10-27 18.60 18.73 18.45 18.45 0.0M
2022-10-26 18.67 18.67 18.49 18.49 0.0M
2022-10-25 18.36 18.39 18.34 18.39 0.0M
2022-10-24 18.12 18.12 18.07 18.08 0.0M
2022-10-21 17.96 17.96 17.96 17.96 0.0M
2022-10-20 17.53 17.53 17.53 17.53 0.0M
2022-10-19 17.85 17.85 17.53 17.64 0.0M
2022-10-18 17.85 18.08 17.85 17.85 0.0M
2022-10-17 17.70 17.70 17.65 17.65 0.0M
2022-10-14 17.41 17.41 17.29 17.29 0.0M
2022-10-13 17.20 17.77 16.98 17.76 0.0M
2022-10-12 17.42 17.42 17.32 17.32 0.0M
2022-10-11 17.17 17.46 17.17 17.32 0.0M
2022-10-10 17.38 17.43 17.38 17.42 0.0M
2022-10-07 17.57 17.57 17.43 17.45 0.0M
2022-10-06 17.75 17.79 17.75 17.79 0.0M
2022-10-05 17.85 17.91 17.68 17.91 0.0M
2022-10-04 17.68 17.95 17.68 17.95 0.0M
2022-10-03 16.76 17.31 16.76 17.27 0.0M
2022-09-30 16.87 16.87 16.69 16.69 0.0M
2022-09-29 17.00 17.00 16.60 16.80 0.0M
2022-09-28 17.01 17.18 16.99 17.16 0.1M
2022-09-27 16.55 16.59 16.55 16.59 0.0M
2022-09-26 16.87 16.87 16.50 16.50 0.2M
2022-09-23 17.22 17.22 16.70 16.78 0.0M
2022-09-22 17.43 17.43 17.30 17.31 0.0M
2022-09-21 17.93 17.97 17.64 17.64 0.0M
2022-09-20 18.23 18.23 17.76 17.85 0.0M
2022-09-19 17.87 18.15 17.87 18.15 0.0M
2022-09-16 18.12 18.12 17.91 17.97 0.0M
2022-09-15 18.35 18.35 18.21 18.21 0.0M
2022-09-14 18.40 18.44 18.31 18.34 0.0M
2022-09-13 19.02 19.02 18.38 18.38 0.0M
2022-09-12 19.02 19.10 19.02 19.10 0.0M
2022-09-09 18.64 18.96 18.64 18.93 0.0M
2022-09-08 18.35 18.54 18.35 18.54 0.0M
2022-09-07 18.15 18.41 18.11 18.40 0.0M
2022-09-06 18.21 18.29 18.15 18.15 0.0M
2022-09-02 18.48 18.48 18.35 18.36 0.0M
2022-09-01 18.44 18.44 18.19 18.38 0.0M
2022-08-31 18.62 18.71 18.55 18.55 0.0M
2022-08-30 18.80 18.80 18.69 18.69 0.0M
2022-08-29 19.10 19.18 19.04 19.04 0.0M
2022-08-26 19.58 19.58 19.18 19.18 0.0M
2022-08-25 19.69 19.71 19.68 19.68 0.0M
2022-08-24 19.36 19.44 19.36 19.41 0.2M
2022-08-23 19.40 19.40 19.36 19.36 0.5M
2022-08-22 19.43 19.43 19.18 19.24 0.0M
2022-08-19 19.64 19.64 19.57 19.57 0.0M
2022-08-18 19.80 19.80 19.80 19.80 0.0M
2022-08-17 19.64 19.64 19.64 19.64 0.0M
2022-08-16 19.87 19.87 19.87 19.87 0.0M
2022-08-15 19.68 19.71 19.68 19.71 0.0M
2022-08-12 19.68 19.76 19.68 19.76 0.0M
2022-08-11 19.39 19.68 19.39 19.52 0.0M
2022-08-10 19.31 19.31 19.31 19.31 0.0M
2022-08-09 18.88 18.91 18.88 18.91 0.0M
2022-08-08 19.15 19.15 19.02 19.02 0.0M
2022-08-05 18.94 18.94 18.92 18.92 0.0M
2022-08-04 19.00 19.00 18.91 18.91 0.0M
2022-08-03 19.02 19.05 19.02 19.02 0.0M
2022-08-02 18.92 19.05 18.92 18.92 0.0M
2022-08-01 19.06 19.06 19.06 19.06 0.0M
2022-07-29 19.01 19.12 19.01 19.12 0.0M
2022-07-28 18.74 18.90 18.74 18.90 0.0M
2022-07-27 18.50 18.84 18.50 18.77 0.0M
2022-07-25 18.57 18.57 18.57 18.57 0.0M
2022-07-22 18.63 18.66 18.38 18.39 0.0M
2022-07-21 18.53 18.57 18.53 18.57 0.0M
2022-07-20 18.39 18.56 18.39 18.54 0.2M
2022-07-19 17.88 18.39 17.88 18.38 0.0M
2022-07-18 17.82 18.12 17.82 17.82 0.0M
2022-07-15 17.47 17.80 17.47 17.76 0.0M
2022-07-14 17.55 17.55 17.25 17.44 0.0M
2022-07-13 17.75 17.75 17.70 17.70 0.0M
2022-07-12 17.78 17.78 17.73 17.73 0.0M
2022-07-11 17.78 17.78 17.78 17.78 0.3M
2022-07-08 17.81 18.00 17.81 18.00 0.0M
2022-07-07 17.64 18.02 17.64 18.02 0.0M
2022-07-05 17.70 17.73 17.38 17.69 0.0M
2022-06-30 17.68 17.69 17.53 17.58 0.0M
2022-06-29 17.85 17.85 17.83 17.83 0.0M
2022-06-28 18.40 18.40 18.01 18.01 0.0M
2022-06-27 18.18 18.18 18.18 18.18 0.0M
2022-06-24 18.00 18.09 18.00 18.09 0.0M
2022-06-23 17.59 17.59 17.59 17.59 0.0M
2022-06-22 17.65 17.73 17.58 17.58 0.1M
2022-06-21 17.81 17.81 17.71 17.71 0.0M
2022-06-17 17.32 17.52 17.32 17.46 0.0M
2022-06-16 18.04 18.04 17.44 17.44 0.0M
2022-06-14 18.10 18.10 17.97 18.05 0.0M
2022-06-13 18.68 18.68 18.04 18.04 0.0M
2022-06-10 18.87 19.27 18.81 18.88 0.5M
2022-06-09 19.59 19.59 19.34 19.34 0.1M
2022-06-08 19.81 19.82 19.72 19.72 0.0M