UK markets close in 48 minutes

GMO U.S. Quality ETF (QLTY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.28+0.05 (+0.15%)
As of 10:39AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202430.2330.2830.2330.2830.28188,113
20 May 202430.2030.3330.1730.2430.24105,400
17 May 202430.2230.2230.0830.2030.20360,700
16 May 202430.3230.3630.2130.2230.22198,800
15 May 202430.0330.3129.9930.2930.29409,300
14 May 202429.7729.9129.7029.9029.9087,800
13 May 202429.9029.9029.6829.7429.7458,200
10 May 202429.8129.8829.7029.8129.81257,100
09 May 202429.6229.7129.5929.7129.7194,300
08 May 202429.5429.6429.5329.6329.6347,800
07 May 202429.5829.6429.5529.5929.5979,000
06 May 202429.2229.4829.2229.4629.46259,600
03 May 202429.2129.2129.0229.1629.16150,500
02 May 202428.8828.9728.7128.8928.89286,900
01 May 202428.7529.1328.7028.7328.73213,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...