GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
25.16
+0.02 (0.09%)
At close: Jul 21, 2025, 4:00 PM
25.16
0.00 (0.00%)
After-hours: Jul 21, 2025, 8:00 PM EDT
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 25.22 | 25.33 | 25.16 | 25.16 | 25.16 | 0.09% | 2,594 |
| Jul 18, 2025 | 25.28 | 25.29 | 25.08 | 25.13 | 25.13 | -0.42% | 7,374 |
| Jul 17, 2025 | 25.10 | 25.28 | 25.10 | 25.24 | 25.24 | 0.29% | 2,796 |
| Jul 16, 2025 | 25.12 | 25.19 | 25.00 | 25.17 | 25.17 | 0.36% | 4,039 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.08 | 25.08 | 25.08 | -1.53% | 14,723 |
| Jul 14, 2025 | 25.45 | 25.47 | 25.37 | 25.47 | 25.47 | 0.13% | 3,530 |
| Jul 11, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | -0.82% | 873 |
| Jul 10, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | 0.59% | 826 |
| Jul 9, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 0.21% | 1,068 |
| Jul 8, 2025 | 25.47 | 25.48 | 25.44 | 25.44 | 25.44 | 0.30% | 2,707 |
| Jul 7, 2025 | 25.54 | 25.54 | 25.33 | 25.37 | 25.37 | -1.10% | 11,708 |
| Jul 3, 2025 | 25.66 | 25.71 | 25.65 | 25.65 | 25.65 | 0.27% | 2,711 |
| Jul 2, 2025 | 25.54 | 25.58 | 25.40 | 25.58 | 25.58 | 0.08% | 5,745 |
| Jul 1, 2025 | 25.13 | 25.66 | 25.13 | 25.56 | 25.56 | 1.15% | 18,676 |
| Jun 30, 2025 | 25.23 | 25.27 | 25.22 | 25.27 | 25.13 | 0.42% | 17,347 |
| Jun 27, 2025 | 25.21 | 25.24 | 25.13 | 25.16 | 25.02 | 0.29% | 12,880 |
| Jun 26, 2025 | 24.99 | 25.09 | 24.99 | 25.09 | 24.95 | 0.98% | 3,747 |
| Jun 25, 2025 | 24.91 | 24.91 | 24.82 | 24.85 | 24.70 | -0.38% | 5,588 |
| Jun 24, 2025 | 24.84 | 24.98 | 24.84 | 24.94 | 24.80 | 0.81% | 9,741 |
| Jun 23, 2025 | 24.60 | 24.74 | 24.47 | 24.74 | 24.60 | 0.59% | 20,667 |
| Jun 20, 2025 | 24.56 | 24.60 | 24.56 | 24.60 | 24.46 | 0.25% | 8,185 |
| Jun 18, 2025 | 24.52 | 24.65 | 24.52 | 24.53 | 24.39 | 0.16% | 2,635 |
| Jun 17, 2025 | 24.68 | 24.68 | 24.50 | 24.50 | 24.36 | -0.93% | 1,799 |
| Jun 16, 2025 | 24.74 | 24.79 | 24.71 | 24.72 | 24.58 | 0.82% | 4,069 |
| Jun 13, 2025 | 24.64 | 24.70 | 24.52 | 24.52 | 24.38 | -1.11% | 8,214 |
| Jun 12, 2025 | 24.67 | 24.80 | 24.67 | 24.80 | 24.66 | 0.28% | 19,005 |
| Jun 11, 2025 | 24.86 | 24.87 | 24.69 | 24.73 | 24.59 | -0.36% | 25,161 |
| Jun 10, 2025 | 24.63 | 24.84 | 24.63 | 24.82 | 24.68 | 1.00% | 3,065 |
| Jun 9, 2025 | 24.51 | 24.65 | 24.48 | 24.58 | 24.44 | 0.56% | 7,510 |
| Jun 6, 2025 | 24.37 | 24.44 | 24.37 | 24.44 | 24.30 | 1.48% | 8,026 |
| Jun 5, 2025 | 24.04 | 24.16 | 24.03 | 24.08 | 23.95 | -0.31% | 5,201 |
| Jun 4, 2025 | 24.32 | 24.32 | 24.16 | 24.16 | 24.02 | -0.42% | 8,279 |
| Jun 3, 2025 | 24.04 | 24.28 | 24.04 | 24.26 | 24.12 | 0.84% | 10,758 |
| Jun 2, 2025 | 24.07 | 24.07 | 23.89 | 24.06 | 23.92 | -0.12% | 64,607 |
| May 30, 2025 | 24.04 | 24.12 | 24.04 | 24.09 | 23.95 | -0.32% | 3,058 |
| May 29, 2025 | 24.18 | 24.18 | 24.00 | 24.17 | 24.03 | 0.30% | 17,142 |
| May 28, 2025 | 24.35 | 24.35 | 24.08 | 24.09 | 23.96 | -0.93% | 3,051 |
| May 27, 2025 | 24.08 | 24.33 | 24.08 | 24.32 | 24.18 | 1.69% | 22,998 |
| May 23, 2025 | 23.87 | 23.96 | 23.87 | 23.92 | 23.78 | -0.43% | 1,795 |
| May 22, 2025 | 24.14 | 24.14 | 24.01 | 24.02 | 23.88 | -0.49% | 9,079 |
| May 21, 2025 | 24.19 | 24.19 | 24.14 | 24.14 | 24.00 | -1.92% | 1,557 |
| May 20, 2025 | 24.57 | 24.61 | 24.56 | 24.61 | 24.47 | -0.13% | 2,462 |
| May 19, 2025 | 24.54 | 24.65 | 24.54 | 24.64 | 24.50 | -0.16% | 4,463 |
| May 16, 2025 | 24.67 | 24.71 | 24.67 | 24.68 | 24.54 | 0.83% | 1,566 |
| May 15, 2025 | 24.21 | 24.48 | 24.16 | 24.48 | 24.34 | 0.97% | 23,129 |
| May 14, 2025 | 24.34 | 24.34 | 24.24 | 24.24 | 24.11 | -0.64% | 4,275 |
| May 13, 2025 | 24.39 | 24.48 | 24.39 | 24.40 | 24.26 | -0.31% | 8,574 |
| May 12, 2025 | 24.58 | 24.58 | 24.34 | 24.48 | 24.34 | 2.78% | 49,350 |
| May 9, 2025 | 23.86 | 23.87 | 23.81 | 23.81 | 23.68 | -0.26% | 4,001 |
| May 8, 2025 | 23.80 | 24.05 | 23.80 | 23.87 | 23.74 | 1.05% | 9,872 |