GMO Ultra-Short Income ETF (GMOC)
NYSEARCA: GMOC · Real-Time Price · USD
50.04
+0.01 (0.02%)
At close: Apr 1, 2026, 4:00 PM EDT
50.04
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
GMOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 50.03 | 50.03 | 50.01 | 50.03 | 50.03 | -0.29% | 1,048 |
| Mar 30, 2026 | 50.19 | 50.19 | 50.17 | 50.17 | 50.17 | 0.02% | 412 |
| Mar 27, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.06% | 3 |
| Mar 26, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.01% | 4 |
| Mar 25, 2026 | 50.15 | 50.15 | 50.14 | 50.14 | 50.14 | 0.02% | 103 |
| Mar 24, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - | 5 |
| Mar 23, 2026 | 50.10 | 50.13 | 50.10 | 50.13 | 50.13 | 0.01% | 324 |
| Mar 20, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.01% | 2 |
| Mar 19, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - | 2 |
| Mar 18, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - | 5 |
| Mar 17, 2026 | 50.10 | 50.12 | 50.10 | 50.12 | 50.12 | - | 461 |
| Mar 16, 2026 | 50.09 | 50.12 | 50.09 | 50.12 | 50.12 | 0.01% | 302 |
| Mar 13, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.03% | 2 |
| Mar 12, 2026 | 50.11 | 50.11 | 50.09 | 50.10 | 50.10 | 0.03% | 402 |
| Mar 11, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.02% | 3 |
| Mar 10, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - | 2 |
| Mar 9, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.01% | 2 |
| Mar 6, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.02% | 3 |
| Mar 5, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | -0.01% | 576 |
| Mar 4, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 0.03% | 1,614 |
| Mar 3, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 696 |
| Mar 2, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.39% | 14 |
| Feb 27, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | 0.02% | 2 |
| Feb 26, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.04 | 0.02% | 2 |
| Feb 25, 2026 | 50.21 | 50.22 | 50.21 | 50.22 | 50.03 | 0.01% | 1,802 |
| Feb 24, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.03 | 0.01% | 2 |
| Feb 23, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.02 | 0.03% | 3 |
| Feb 20, 2026 | 50.21 | 50.22 | 50.19 | 50.19 | 50.01 | 0.01% | 903 |
| Feb 19, 2026 | 50.16 | 50.19 | 50.16 | 50.19 | 50.00 | 0.02% | 103 |
| Feb 18, 2026 | 50.20 | 50.20 | 50.18 | 50.18 | 49.99 | 0.01% | 281 |
| Feb 17, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.99 | - | 3 |
| Feb 13, 2026 | 50.15 | 50.17 | 50.15 | 50.17 | 49.99 | 0.05% | 1,003 |
| Feb 12, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.96 | 0.04% | 3 |
| Feb 11, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.94 | 0.01% | 82 |
| Feb 10, 2026 | 50.13 | 50.13 | 50.12 | 50.12 | 49.94 | 0.03% | 203 |
| Feb 9, 2026 | 50.10 | 50.11 | 50.10 | 50.11 | 49.92 | 0.02% | 877 |
| Feb 6, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.91 | 0.05% | 13 |
| Feb 5, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.89 | -0.01% | 21 |
| Feb 4, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.89 | -0.02% | 2,136 |
| Feb 3, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.90 | 0.03% | 119 |
| Feb 2, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.89 | 0.04% | 58,584 |
| Jan 30, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 49.87 | -0.19% | 1,653 |
| Jan 29, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.86 | 0.01% | 56 |
| Jan 28, 2026 | 50.15 | 50.16 | 50.14 | 50.14 | 49.85 | 0.01% | 1,003 |
| Jan 27, 2026 | 50.15 | 50.15 | 50.14 | 50.14 | 49.85 | 0.04% | 1,007 |
| Jan 26, 2026 | 50.11 | 50.12 | 50.11 | 50.12 | 49.83 | 0.03% | 3,204 |
| Jan 23, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.81 | 0.01% | 14,683 |
| Jan 22, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.81 | 0.04% | 3,530 |
| Jan 21, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.79 | - | 3 |
| Jan 20, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.79 | - | 337 |