GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
26.66
+0.16 (0.60%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 25.85 | -0.01% | 2,902 |
| Aug 15, 2025 | 26.13 | 26.13 | 25.98 | 26.00 | 25.85 | -0.31% | 11,872 |
| Aug 14, 2025 | 25.85 | 26.08 | 25.85 | 26.08 | 25.93 | -0.07% | 14,881 |
| Aug 13, 2025 | 25.92 | 26.10 | 25.92 | 26.10 | 25.95 | 1.39% | 4,659 |
| Aug 12, 2025 | 25.70 | 25.76 | 25.70 | 25.74 | 25.60 | 1.58% | 3,539 |
| Aug 11, 2025 | 25.54 | 25.58 | 25.33 | 25.34 | 25.20 | -0.28% | 6,903 |
| Aug 8, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.27 | 1.06% | 4,765 |
| Aug 7, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.00 | -0.32% | 962 |
| Aug 6, 2025 | 25.28 | 25.28 | 25.23 | 25.23 | 25.08 | 0.01% | 1,737 |
| Aug 5, 2025 | 25.18 | 25.25 | 25.15 | 25.22 | 25.08 | 0.25% | 5,885 |
| Aug 4, 2025 | 25.05 | 25.19 | 25.05 | 25.16 | 25.02 | 1.08% | 98,662 |
| Aug 1, 2025 | 24.89 | 24.92 | 24.79 | 24.89 | 24.75 | -0.77% | 2,991 |
| Jul 31, 2025 | 25.27 | 25.30 | 25.08 | 25.08 | 24.94 | -0.89% | 3,253 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.20 | 25.31 | 25.17 | -0.60% | 137,854 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.42 | 25.46 | 25.32 | -0.35% | 26,580 |
| Jul 28, 2025 | 25.61 | 25.67 | 25.53 | 25.55 | 25.41 | -0.58% | 6,426 |
| Jul 25, 2025 | 25.66 | 25.71 | 25.66 | 25.70 | 25.56 | 0.23% | 5,382 |