GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
23.06
+0.13 (0.57%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.33 | 23.49 | 23.06 | 23.08 | 23.08 | 0.66% | 10,052 |
| Apr 22, 2025 | 22.81 | 22.93 | 22.81 | 22.93 | 22.93 | 2.45% | 6,403 |
| Apr 21, 2025 | 22.57 | 22.57 | 22.25 | 22.38 | 22.38 | -1.58% | 9,688 |
| Apr 17, 2025 | 22.42 | 22.90 | 22.42 | 22.74 | 22.74 | 0.98% | 28,179 |
| Apr 16, 2025 | 22.81 | 22.81 | 22.41 | 22.52 | 22.52 | -1.17% | 5,149 |
| Apr 15, 2025 | 22.91 | 22.91 | 22.79 | 22.79 | 22.79 | -0.23% | 3,326 |
| Apr 14, 2025 | 22.88 | 22.95 | 22.63 | 22.84 | 22.84 | 0.93% | 120,990 |
| Apr 11, 2025 | 22.18 | 22.63 | 22.18 | 22.63 | 22.63 | 1.48% | 3,983 |
| Apr 10, 2025 | 22.85 | 22.85 | 21.99 | 22.30 | 22.30 | -3.48% | 11,857 |
| Apr 9, 2025 | 21.40 | 23.10 | 21.30 | 23.10 | 23.10 | 6.76% | 34,820 |
| Apr 8, 2025 | 22.51 | 22.64 | 21.51 | 21.64 | 21.64 | -1.70% | 15,637 |
| Apr 7, 2025 | 21.70 | 22.20 | 21.35 | 22.02 | 22.02 | -0.92% | 27,414 |
| Apr 4, 2025 | 22.94 | 22.94 | 22.22 | 22.22 | 22.22 | -5.20% | 23,976 |
| Apr 3, 2025 | 23.97 | 23.97 | 23.44 | 23.44 | 23.44 | -4.87% | 57,609 |
| Apr 2, 2025 | 24.40 | 24.65 | 24.38 | 24.64 | 24.64 | 0.69% | 12,042 |
| Apr 1, 2025 | 24.44 | 24.59 | 24.35 | 24.47 | 24.47 | -0.33% | 6,015 |
| Mar 31, 2025 | 24.17 | 24.58 | 24.16 | 24.55 | 24.55 | 0.49% | 3,527 |
| Mar 28, 2025 | 24.60 | 24.60 | 24.40 | 24.43 | 24.33 | -1.41% | 5,639 |
| Mar 27, 2025 | 24.77 | 24.89 | 24.72 | 24.78 | 24.68 | -0.48% | 35,626 |
| Mar 26, 2025 | 25.00 | 25.05 | 24.82 | 24.90 | 24.80 | 0.16% | 10,469 |
| Mar 25, 2025 | 25.02 | 25.02 | 24.81 | 24.86 | 24.76 | -0.24% | 140,622 |
| Mar 24, 2025 | 24.85 | 24.92 | 24.85 | 24.92 | 24.82 | 1.42% | 3,980 |
| Mar 21, 2025 | 24.43 | 24.59 | 24.42 | 24.57 | 24.47 | -0.45% | 27,337 |
| Mar 20, 2025 | 24.80 | 24.81 | 24.63 | 24.68 | 24.58 | -0.20% | 6,441 |
| Mar 19, 2025 | 24.63 | 24.76 | 24.58 | 24.73 | 24.63 | 0.82% | 3,959 |
| Mar 18, 2025 | 24.52 | 24.55 | 24.48 | 24.53 | 24.43 | -0.08% | 4,411 |
| Mar 17, 2025 | 24.42 | 24.60 | 24.41 | 24.55 | 24.45 | 0.99% | 12,901 |
| Mar 14, 2025 | 24.12 | 24.31 | 24.12 | 24.31 | 24.21 | 1.59% | 3,407 |
| Mar 13, 2025 | 24.14 | 24.14 | 23.85 | 23.93 | 23.83 | -0.91% | 18,402 |
| Mar 12, 2025 | 24.56 | 24.56 | 24.03 | 24.15 | 24.05 | -0.90% | 36,686 |
| Mar 11, 2025 | 24.82 | 24.82 | 24.27 | 24.37 | 24.27 | -1.69% | 18,051 |
| Mar 10, 2025 | 24.93 | 25.12 | 24.68 | 24.79 | 24.69 | -1.20% | 29,602 |
| Mar 7, 2025 | 24.74 | 25.12 | 24.71 | 25.09 | 24.98 | 1.25% | 13,202 |
| Mar 6, 2025 | 24.76 | 24.80 | 24.65 | 24.78 | 24.68 | 0.04% | 19,193 |
| Mar 5, 2025 | 24.68 | 24.84 | 24.46 | 24.77 | 24.67 | 0.81% | 14,339 |
| Mar 4, 2025 | 24.88 | 24.88 | 24.53 | 24.57 | 24.47 | -1.92% | 44,790 |
| Mar 3, 2025 | 25.49 | 25.54 | 24.94 | 25.05 | 24.95 | -1.42% | 34,459 |
| Feb 28, 2025 | 25.24 | 25.41 | 25.10 | 25.41 | 25.30 | 0.91% | 13,265 |
| Feb 27, 2025 | 25.33 | 25.38 | 25.18 | 25.18 | 25.07 | -0.32% | 1,540 |
| Feb 26, 2025 | 25.55 | 25.55 | 25.26 | 25.26 | 25.15 | -0.85% | 17,812 |
| Feb 25, 2025 | 25.52 | 25.57 | 25.38 | 25.48 | 25.37 | 0.20% | 7,470 |
| Feb 24, 2025 | 25.47 | 25.54 | 25.38 | 25.43 | 25.32 | 0.06% | 35,095 |
| Feb 21, 2025 | 25.73 | 25.73 | 25.40 | 25.41 | 25.30 | -1.13% | 70,811 |
| Feb 20, 2025 | 25.72 | 25.74 | 25.57 | 25.70 | 25.59 | -0.23% | 31,138 |
| Feb 19, 2025 | 25.62 | 25.77 | 25.62 | 25.76 | 25.65 | 0.47% | 25,407 |
| Feb 18, 2025 | 25.61 | 25.64 | 25.49 | 25.64 | 25.53 | 0.42% | 35,435 |
| Feb 14, 2025 | 25.53 | 25.58 | 25.53 | 25.53 | 25.43 | 0.33% | 27,858 |
| Feb 13, 2025 | 25.24 | 25.46 | 25.24 | 25.45 | 25.34 | 1.11% | 28,984 |
| Feb 12, 2025 | 25.11 | 25.17 | 25.06 | 25.17 | 25.06 | -0.45% | 27,022 |
| Feb 11, 2025 | 25.27 | 25.29 | 25.14 | 25.29 | 25.18 | 0.29% | 10,319 |