GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
26.58
-0.01 (-0.02%)
Oct 29, 2025, 9:55 AM EDT - Market open
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.66 | 26.72 | 26.59 | 26.59 | 26.59 | -0.45% | 10,596 |
| Oct 27, 2025 | 26.74 | 26.74 | 26.67 | 26.70 | 26.70 | 0.69% | 3,809 |
| Oct 24, 2025 | 26.58 | 26.58 | 26.52 | 26.52 | 26.52 | 0.48% | 8,015 |
| Oct 23, 2025 | 26.35 | 26.44 | 26.35 | 26.39 | 26.39 | 0.01% | 3,645 |
| Oct 22, 2025 | 26.53 | 26.53 | 26.35 | 26.39 | 26.39 | -0.34% | 5,893 |
| Oct 21, 2025 | 26.43 | 26.52 | 26.41 | 26.48 | 26.48 | 0.53% | 31,403 |
| Oct 20, 2025 | 26.20 | 26.35 | 26.20 | 26.34 | 26.34 | 0.89% | 13,363 |
| Oct 17, 2025 | 26.08 | 26.12 | 26.08 | 26.11 | 26.11 | 0.88% | 59,159 |
| Oct 16, 2025 | 26.16 | 26.16 | 25.78 | 25.88 | 25.88 | -1.10% | 3,328 |
| Oct 15, 2025 | 26.36 | 26.36 | 26.03 | 26.17 | 26.17 | -0.10% | 1,554 |
| Oct 14, 2025 | 25.88 | 26.28 | 25.88 | 26.19 | 26.19 | 1.13% | 2,830 |
| Oct 13, 2025 | 25.87 | 25.92 | 25.83 | 25.90 | 25.90 | 0.92% | 2,461 |
| Oct 10, 2025 | 26.28 | 26.28 | 25.67 | 25.67 | 25.67 | -2.19% | 1,719 |
| Oct 9, 2025 | 26.41 | 26.41 | 26.22 | 26.24 | 26.24 | -0.57% | 4,741 |
| Oct 8, 2025 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | -0.15% | 806 |
| Oct 7, 2025 | 26.46 | 26.46 | 26.43 | 26.43 | 26.43 | -0.49% | 3,890 |
| Oct 6, 2025 | 26.62 | 26.65 | 26.56 | 26.56 | 26.56 | -0.38% | 17,205 |
| Oct 3, 2025 | 26.60 | 26.73 | 26.59 | 26.66 | 26.66 | 0.62% | 2,860 |
| Oct 2, 2025 | 26.38 | 26.51 | 26.38 | 26.50 | 26.50 | -0.05% | 943 |
| Oct 1, 2025 | 26.38 | 26.54 | 26.38 | 26.51 | 26.51 | 0.33% | 9,124 |
| Sep 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.37% | 253 |
| Sep 29, 2025 | 26.51 | 26.52 | 26.47 | 26.52 | 26.37 | -0.15% | 1,857 |
| Sep 26, 2025 | 26.48 | 26.57 | 26.48 | 26.56 | 26.41 | 0.81% | 4,433 |
| Sep 25, 2025 | 26.36 | 26.36 | 26.35 | 26.35 | 26.20 | -0.69% | 504 |
| Sep 24, 2025 | 26.57 | 26.57 | 26.50 | 26.53 | 26.38 | 0.17% | 7,743 |
| Sep 23, 2025 | 26.59 | 26.59 | 26.46 | 26.48 | 26.34 | 0.14% | 1,225 |
| Sep 22, 2025 | 26.52 | 26.52 | 26.43 | 26.45 | 26.30 | -0.38% | 4,983 |
| Sep 19, 2025 | 26.53 | 26.57 | 26.53 | 26.55 | 26.40 | -0.47% | 5,614 |
| Sep 18, 2025 | 26.70 | 26.70 | 26.62 | 26.67 | 26.52 | 0.50% | 2,999 |
| Sep 17, 2025 | 26.61 | 26.72 | 26.49 | 26.54 | 26.39 | 0.43% | 5,632 |
| Sep 16, 2025 | 26.34 | 26.43 | 26.34 | 26.43 | 26.28 | 0.12% | 483 |
| Sep 15, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.25 | -0.36% | 931 |
| Sep 12, 2025 | 26.64 | 26.64 | 26.49 | 26.49 | 26.34 | -0.76% | 6,976 |
| Sep 11, 2025 | 26.52 | 26.69 | 26.52 | 26.69 | 26.54 | 1.19% | 118 |
| Sep 10, 2025 | 26.42 | 26.42 | 26.33 | 26.38 | 26.23 | -0.09% | 942 |
| Sep 9, 2025 | 26.44 | 26.45 | 26.39 | 26.40 | 26.25 | -0.09% | 503 |
| Sep 8, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.28 | -0.35% | 355 |
| Sep 5, 2025 | 26.49 | 26.52 | 26.47 | 26.52 | 26.37 | -0.26% | 2,821 |
| Sep 4, 2025 | 26.45 | 26.59 | 26.43 | 26.59 | 26.44 | 0.80% | 21,211 |
| Sep 3, 2025 | 26.46 | 26.46 | 26.27 | 26.38 | 26.23 | -0.16% | 6,706 |
| Sep 2, 2025 | 26.39 | 26.42 | 26.29 | 26.42 | 26.27 | -0.40% | 3,558 |
| Aug 29, 2025 | 26.48 | 26.57 | 26.48 | 26.53 | 26.38 | 0.17% | 3,304 |
| Aug 28, 2025 | 26.40 | 26.48 | 26.37 | 26.48 | 26.33 | -0.21% | 1,470 |
| Aug 27, 2025 | 26.53 | 26.54 | 26.43 | 26.54 | 26.39 | 0.41% | 2,912 |
| Aug 26, 2025 | 26.41 | 26.43 | 26.37 | 26.43 | 26.28 | 0.07% | 2,787 |
| Aug 25, 2025 | 26.57 | 26.57 | 26.40 | 26.41 | 26.26 | -0.50% | 2,156 |
| Aug 22, 2025 | 26.56 | 26.56 | 26.54 | 26.54 | 26.39 | 1.89% | 234 |
| Aug 21, 2025 | 26.01 | 26.08 | 25.97 | 26.05 | 25.90 | -0.04% | 12,679 |
| Aug 20, 2025 | 26.05 | 26.10 | 26.03 | 26.06 | 25.91 | -0.08% | 5,963 |
| Aug 19, 2025 | 25.92 | 26.14 | 25.92 | 26.08 | 25.93 | 0.32% | 1,359 |