GMO Ultra-Short Income ETF (GMOC)
NYSEARCA: GMOC · Real-Time Price · USD
50.13
+0.01 (0.01%)
At close: Feb 11, 2026, 4:00 PM EST
50.13
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST
GMOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 50.13 | 50.13 | 50.12 | 50.12 | 50.12 | 0.03% | 203 |
| Feb 9, 2026 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 0.02% | 877 |
| Feb 6, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.05% | 13 |
| Feb 5, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.01% | 21 |
| Feb 4, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | -0.02% | 2,136 |
| Feb 3, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.03% | 119 |
| Feb 2, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | 0.04% | 58,584 |
| Jan 30, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | -0.19% | 1,653 |
| Jan 29, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.04 | 0.01% | 56 |
| Jan 28, 2026 | 50.15 | 50.16 | 50.14 | 50.14 | 50.04 | 0.01% | 1,003 |
| Jan 27, 2026 | 50.15 | 50.15 | 50.14 | 50.14 | 50.03 | 0.04% | 1,007 |
| Jan 26, 2026 | 50.11 | 50.12 | 50.11 | 50.12 | 50.01 | 0.03% | 3,204 |
| Jan 23, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.00 | 0.01% | 14,683 |
| Jan 22, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.99 | 0.04% | 3,530 |
| Jan 21, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.97 | - | 3 |
| Jan 20, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.97 | - | 337 |
| Jan 16, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 104 |
| Jan 15, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.02% | 103 |
| Jan 14, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 49.95 | 0.03% | - |
| Jan 13, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.94 | 0.02% | 799 |
| Jan 12, 2026 | 50.04 | 50.04 | 50.03 | 50.03 | 49.93 | - | 1,101 |
| Jan 9, 2026 | 50.04 | 50.04 | 50.03 | 50.03 | 49.93 | 0.01% | 32,540 |
| Jan 8, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | - | 272 |
| Jan 7, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.92 | -0.02% | - |
| Jan 6, 2026 | 50.02 | 50.04 | 50.02 | 50.04 | 49.93 | 0.04% | 976 |
| Jan 5, 2026 | 50.02 | 50.02 | 50.00 | 50.02 | 49.91 | 0.01% | 17,144 |
| Jan 2, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.91 | 0.03% | 9 |
| Dec 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.89 | - | 1,752 |
| Dec 30, 2025 | 50.02 | 50.02 | 49.99 | 50.00 | 49.89 | -0.44% | 3,962 |
| Dec 29, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.85 | - | 71 |
| Dec 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.85 | 0.03% | - |
| Dec 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.84 | 0.05% | - |
| Dec 23, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.81 | -0.01% | 1,214 |
| Dec 22, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.82 | 0.07% | 1 |
| Dec 19, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.78 | - | 4,605 |
| Dec 18, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | -0.01% | 25,101 |
| Dec 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.79 | 0.04% | - |
| Dec 16, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.77 | -0.01% | 11,050 |
| Dec 15, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.77 | 0.02% | 11,240 |
| Dec 12, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.76 | 0.02% | 5 |
| Dec 11, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.75 | 0.02% | 101 |
| Dec 10, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.74 | - | 1,110 |
| Dec 9, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.74 | - | 153 |
| Dec 8, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.74 | 0.04% | 103 |
| Dec 5, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.72 | 0.03% | 207 |
| Dec 4, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.71 | -0.02% | 217 |
| Dec 3, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.72 | 0.01% | 664 |
| Dec 2, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.71 | 0.03% | 501 |
| Dec 1, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.70 | 0.01% | 753 |
| Nov 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.69 | -0.22% | 100 |