Skip to main content
GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
25.41
-0.29 (-1.13%)
Feb 21, 2025, 3:59 PM EST - Market closed

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7325.7325.4025.4125.41-1.13%70,811
Feb 20, 202525.7225.7425.5725.7025.70-0.23%31,138
Feb 19, 202525.6225.7725.6225.7625.760.47%25,407
Feb 18, 202525.6125.6425.4925.6425.640.42%35,435
Feb 14, 202525.5325.5825.5325.5325.530.33%27,858
Feb 13, 202525.2425.4625.2425.4525.451.11%28,984
Feb 12, 202525.1125.1725.0625.1725.17-0.45%27,022
Feb 11, 202525.2725.2925.1425.2925.290.29%10,319
Feb 10, 202525.4225.4225.1925.2125.21-0.07%37,058
Feb 7, 202525.5125.5125.2325.2325.23-0.63%16,667
Feb 6, 202525.6125.6125.3025.3925.39-0.27%30,161
Feb 5, 202525.3425.4725.2825.4625.460.32%18,155
Feb 4, 202525.3025.4525.2225.3825.380.28%30,139
Feb 3, 202525.0525.4225.0525.3125.31-0.82%234,430
Jan 31, 202525.6925.7525.5025.5225.52-0.85%17,609
Jan 30, 202525.7425.8225.6425.7425.740.59%32,176
Jan 29, 202525.7325.7925.5725.5925.59-0.12%13,699
Jan 28, 202525.8125.8125.6125.6225.62-0.54%16,090
Jan 27, 202525.5325.7625.5325.7625.760.94%35,628
Jan 24, 202525.5225.5925.5025.5225.52-0.07%10,882
Jan 23, 202525.4625.5625.3925.5425.540.64%16,951
Jan 22, 202525.3925.4125.3525.3825.38-0.37%100,295
Jan 21, 202525.3925.4825.3925.4725.470.79%24,707
Jan 17, 202525.2625.3225.2525.2725.270.52%27,274
Jan 16, 202525.0125.1625.0125.1425.140.11%15,994
Jan 15, 202525.1125.1625.1025.1125.111.41%9,257
Jan 14, 202524.7524.7924.6124.7624.760.50%51,544
Jan 13, 202524.4024.6424.4024.6424.641.19%37,520
Jan 10, 202524.5124.5124.3424.3524.35-1.34%15,062
Jan 8, 202524.7324.7324.5924.6824.68-0.24%21,687
Jan 7, 202524.9024.9624.6924.7424.74-34,373
Jan 6, 202524.7825.0224.7424.7424.740.49%156,717
Jan 3, 202524.5224.6424.5224.6224.620.86%18,219
Jan 2, 202524.6924.6924.3524.4124.41-0.16%34,758
Dec 31, 202424.5424.5424.3424.4524.450.33%12,502
Dec 30, 202424.3024.4524.2124.3724.37-1.26%25,370
Dec 27, 202424.7524.7524.5924.6824.61-0.68%87,545
Dec 26, 202424.8424.8524.8024.8524.770.34%8,855
Dec 24, 202424.6724.7724.6724.7724.690.67%8,846
Dec 23, 202424.5324.6124.3624.6024.530.54%55,783
Dec 20, 202424.0424.6124.0424.4724.401.08%18,968
Dec 19, 202424.5524.5524.2124.2124.13-0.39%9,310
Dec 18, 202425.0025.0324.3024.3024.23-2.52%112,886
Dec 17, 202425.0725.0724.8824.9324.85-0.69%65,133
Dec 16, 202425.2525.2925.0825.1025.03-0.61%49,042
Dec 13, 202425.3925.4025.2425.2625.18-0.55%37,812
Dec 12, 202425.4725.5025.4025.4025.32-0.44%33,907
Dec 11, 202425.5325.5325.4725.5125.43-0.06%76,435
Dec 10, 202425.5525.6325.5025.5225.45-0.79%25,275
Dec 9, 202425.8525.8525.7325.7325.65-0.13%57,185
Dec 6, 202425.8325.8325.7425.7625.68-0.09%2,112
Dec 5, 202425.7725.8425.7725.7825.70-0.23%23,180
Dec 4, 202426.0126.0125.7525.8425.76-0.42%12,842
Dec 3, 202426.1626.1625.9525.9525.87-0.42%7,171
Dec 2, 202426.0026.1026.0026.0625.98-0.16%6,125
Nov 29, 202426.1126.1526.0826.1026.020.37%5,798
Nov 27, 202426.1526.1525.9926.0025.93-0.12%29,442
Nov 26, 202426.2126.2125.9426.0425.96-0.52%140,139
Nov 25, 202426.0826.2826.0826.1726.091.22%73,030
Nov 22, 202425.7225.8625.7225.8625.781.12%26,145
Nov 21, 202425.3425.6025.3325.5725.491.25%8,935
Nov 20, 202425.1925.2525.1325.2525.180.09%8,526
Nov 19, 202425.2525.3025.1425.2325.16-0.76%67,061
Nov 18, 202425.4725.4725.4225.4225.350.15%9,123
Nov 15, 202425.5325.5325.3125.3925.31-0.47%17,450
Nov 14, 202425.6825.7025.5125.5125.43-0.84%39,498
Nov 13, 202425.7025.7625.6125.7225.640.39%98,979
Nov 12, 202425.8325.8325.5925.6225.54-0.81%83,369
Nov 11, 202425.9125.9525.8325.8325.750.65%32,648
Nov 8, 202425.6525.7425.6325.6625.58-0.11%8,065
Nov 7, 202425.8525.8925.6825.6925.61-0.40%49,865
Nov 6, 202425.7025.8325.6025.7925.724.04%26,962
Nov 5, 202424.6224.7924.6224.7924.721.11%5,121
Nov 4, 202424.6824.6824.5224.5224.44-0.33%22,371
Nov 1, 202424.6924.7424.6024.6024.520.11%15,802
Oct 31, 202424.7824.7924.5724.5724.50-1.17%14,228
Oct 30, 202424.9225.0324.8624.8624.790.09%23,512