GMO Ultra-Short Income ETF (GMOC)
NYSEARCA: GMOC · Real-Time Price · USD
50.20
+0.04 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
50.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GMOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.07% | 25,002 |
| Apr 27, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.03% | 2 |
| Apr 24, 2026 | 50.17 | 50.17 | 50.15 | 50.15 | 50.15 | 0.01% | 2,902 |
| Apr 23, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.01% | 25,202 |
| Apr 22, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.11% | 3 |
| Apr 21, 2026 | 50.16 | 50.16 | 50.10 | 50.10 | 50.10 | -0.07% | 44,062 |
| Apr 20, 2026 | 50.14 | 50.15 | 50.13 | 50.13 | 50.13 | 0.02% | 77,935 |
| Apr 17, 2026 | 50.20 | 50.20 | 50.12 | 50.12 | 50.12 | 0.01% | 50,402 |
| Apr 16, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.02% | 75,149 |
| Apr 15, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.04% | 2 |
| Apr 14, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.03% | 1,206 |
| Apr 13, 2026 | 50.06 | 50.09 | 50.06 | 50.07 | 50.07 | 0.01% | 2,002 |
| Apr 10, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | -0.06% | 24,705 |
| Apr 9, 2026 | 50.08 | 50.10 | 50.08 | 50.10 | 50.10 | 0.06% | 25,202 |
| Apr 8, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.03% | 3 |
| Apr 7, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.01% | 22 |
| Apr 6, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | - | 702 |
| Apr 2, 2026 | 50.06 | 50.06 | 50.03 | 50.05 | 50.05 | 0.02% | 2,700 |
| Apr 1, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 1,535 |
| 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 | 50.01 | 0.02% | 412 |
| Mar 27, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.00 | 0.06% | 3 |
| Mar 26, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.97 | -0.01% | 4 |
| Mar 25, 2026 | 50.15 | 50.15 | 50.14 | 50.14 | 49.97 | 0.02% | 103 |
| Mar 24, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.96 | - | 5 |
| Mar 23, 2026 | 50.10 | 50.13 | 50.10 | 50.13 | 49.96 | 0.01% | 324 |
| Mar 20, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | 0.01% | 2 |
| Mar 19, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.95 | - | 2 |
| Mar 18, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.95 | - | 5 |
| Mar 17, 2026 | 50.10 | 50.12 | 50.10 | 50.12 | 49.95 | - | 461 |
| Mar 16, 2026 | 50.09 | 50.12 | 50.09 | 50.12 | 49.95 | 0.01% | 302 |
| Mar 13, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | 0.03% | 2 |
| Mar 12, 2026 | 50.11 | 50.11 | 50.09 | 50.10 | 49.93 | 0.03% | 402 |
| Mar 11, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | 0.02% | 3 |
| Mar 10, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.91 | - | 2 |
| Mar 9, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.91 | 0.01% | 2 |
| Mar 6, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.90 | 0.02% | 3 |
| Mar 5, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.89 | -0.01% | 576 |
| Mar 4, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 49.90 | 0.03% | 1,614 |
| Mar 3, 2026 | 50.04 | 50.05 | 50.04 | 50.05 | 49.88 | 0.01% | 696 |
| Mar 2, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | -0.39% | 14 |
| Feb 27, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 49.89 | 0.02% | 2 |
| Feb 26, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.88 | 0.02% | 2 |
| Feb 25, 2026 | 50.21 | 50.22 | 50.21 | 50.22 | 49.87 | 0.01% | 1,802 |
| Feb 24, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.86 | 0.01% | 2 |
| Feb 23, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.86 | 0.03% | 3 |
| Feb 20, 2026 | 50.21 | 50.22 | 50.19 | 50.19 | 49.84 | 0.01% | 903 |
| Feb 19, 2026 | 50.16 | 50.19 | 50.16 | 50.19 | 49.84 | 0.02% | 103 |
| Feb 18, 2026 | 50.20 | 50.20 | 50.18 | 50.18 | 49.83 | 0.01% | 281 |
| Feb 17, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.83 | - | 3 |