UK markets open in 2 hours 42 minutes

GMO U.S. Quality ETF (QLTY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.73-0.45 (-1.54%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202429.1029.1628.7328.7328.73150,700
29 Apr 202429.2429.2529.0429.1829.18106,900
26 Apr 202429.1429.2829.0829.2129.21300,800
25 Apr 202428.7428.9328.6328.9028.9093,300
24 Apr 202429.1329.1328.8929.0529.05105,500
23 Apr 202428.7829.0228.7829.0029.00163,100
22 Apr 202428.5928.8328.4828.6528.653,411,300
19 Apr 202428.6728.6728.3828.4628.46103,900
18 Apr 202428.7328.8328.5528.5828.58467,800
17 Apr 202428.9328.9428.5928.6428.64144,400
16 Apr 202428.8729.0028.7728.8628.86256,800
15 Apr 202429.3129.3328.7128.7728.77152,800
12 Apr 202429.2529.2728.9529.0529.05198,100
11 Apr 202429.3629.5329.1629.4529.45234,000
10 Apr 202429.2929.4729.2129.2829.28176,000
09 Apr 202429.6129.6129.2329.5529.55296,700
08 Apr 202429.5229.5229.4029.4629.46138,900
05 Apr 202429.1229.5629.1229.4729.4790,100
04 Apr 202429.7229.7229.0929.0929.09101,100
03 Apr 202429.3129.5529.3129.4429.44112,500
02 Apr 202429.3929.4029.2829.3629.36251,800
01 Apr 202429.7929.7929.6029.6629.66121,500
28 Mar 202429.7129.7829.6629.7029.70207,600
27 Mar 202429.6429.7229.5229.7229.7275,900
27 Mar 20240.046 Dividend
26 Mar 202429.6129.6129.4829.4929.44110,100
25 Mar 202429.5329.5429.4629.4729.4291,200
22 Mar 202429.8229.8229.6629.6629.6178,700
21 Mar 202429.8929.9029.7429.7429.69230,600
20 Mar 202429.4529.7129.4029.7029.65152,900
19 Mar 202429.3329.4829.2429.4829.4377,200
18 Mar 202429.5129.5129.3329.3529.3085,500
15 Mar 202429.2529.2629.1029.2129.16141,300
14 Mar 202429.6229.6229.3229.4429.39117,200
13 Mar 202429.5529.5529.3629.4429.3997,300
12 Mar 202429.3029.5529.2229.5229.47140,500
11 Mar 202429.0929.0928.8729.0829.03115,700
08 Mar 202429.3429.4529.1529.1529.10120,700
07 Mar 202429.1829.3829.1829.3429.2952,000
06 Mar 202429.0629.1228.9429.0128.9673,800
05 Mar 202429.2229.2228.7428.8728.8297,400
04 Mar 202429.3429.3729.2729.2929.24170,800
01 Mar 202429.0729.3629.0529.3329.28134,900
29 Feb 202429.0029.0928.8729.0328.9886,100
28 Feb 202428.9228.9428.8428.9428.8970,800
27 Feb 202428.9929.0528.9529.0228.97103,700
26 Feb 202429.1729.2029.0429.0428.99148,600
23 Feb 202429.2429.2429.0929.1329.08227,400
22 Feb 202428.9729.1528.8629.1129.06121,500
21 Feb 202428.4728.5728.3528.5728.5387,500
20 Feb 202428.6228.6228.4128.5128.47126,600
16 Feb 202428.6728.7928.5928.6228.58225,100
15 Feb 202428.5928.6728.5228.6528.6177,000
14 Feb 202428.4328.5228.3228.5028.4698,500
13 Feb 202428.2628.3528.0728.2528.21341,600
12 Feb 202428.7528.7528.5328.5728.53236,700
09 Feb 202428.3928.6328.3928.6328.59152,900
08 Feb 202428.4328.4328.3428.4128.37495,500
07 Feb 202428.3028.4028.2328.3728.33138,500
06 Feb 202428.2328.2328.0628.1328.09164,100
05 Feb 202428.2228.2228.0128.1228.08135,200
02 Feb 202427.9928.2627.9828.1828.14122,700
01 Feb 202427.5927.8127.5427.8127.7791,700
31 Jan 202427.7727.7727.4527.4527.41276,500
30 Jan 202427.9027.9027.8227.8627.82102,500
29 Jan 202427.7127.8927.6827.8927.854,061,400
26 Jan 202427.8027.8027.6727.7027.6675,300
25 Jan 202427.7427.8027.6127.7527.71249,100
24 Jan 202427.7827.7827.6327.6327.58197,700
23 Jan 202427.6127.6327.4827.6027.56148,200
22 Jan 202427.4827.6127.4827.5327.49357,600
19 Jan 202427.3027.4727.2127.4427.40137,900
18 Jan 202426.9627.1426.8827.1327.0995,800
17 Jan 202426.9226.9226.7726.8526.81110,200
16 Jan 202427.1027.1026.8426.9226.88131,700
12 Jan 202427.0527.1026.9227.0427.00322,800
11 Jan 202427.0627.0626.7927.0226.9888,200
10 Jan 202426.8527.0026.8226.9726.9347,000
09 Jan 202426.7026.7826.6126.7626.7255,100
08 Jan 202426.4226.7526.4226.7526.7156,500
05 Jan 202426.3726.4626.2926.3726.3348,600
04 Jan 202426.3726.5226.3326.3326.2855,700
03 Jan 202426.4526.4526.3526.3526.31138,100
02 Jan 202426.4926.5626.4226.5026.4687,200
29 Dec 202326.7126.7126.5626.6326.5953,700
28 Dec 202326.7126.7526.6826.6826.64288,700
27 Dec 202326.6626.6626.5826.6526.6141,500
27 Dec 20230.041 Dividend
26 Dec 202326.6226.7026.5726.6426.5658,400
22 Dec 202326.5826.6326.4626.5626.4853,700
21 Dec 202326.4826.4826.2826.4826.4083,500
20 Dec 202327.0027.0026.1426.1426.06131,400
19 Dec 202326.3526.5426.3526.5426.4662,000
18 Dec 202326.3726.4426.3026.4126.3334,400
15 Dec 202326.2626.3226.1626.2726.19176,600
14 Dec 202326.4426.4426.1726.2526.17166,200
13 Dec 202326.0526.3026.0126.3026.21266,600
12 Dec 202325.9526.0325.9126.0225.9416,100
11 Dec 202325.9226.0125.8726.0125.9324,600
08 Dec 202325.7625.8625.6925.8425.7637,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...