GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
24.64
+0.17 (0.69%)
Apr 2, 2025, 4:00 PM EDT - Market closed

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.4424.5924.3524.4724.47-0.33%6,015
Mar 31, 202524.1724.5824.1624.5524.550.49%3,527
Mar 28, 202524.6024.6024.4024.4324.33-1.41%5,639
Mar 27, 202524.7724.8924.7224.7824.68-0.48%35,626
Mar 26, 202525.0025.0524.8224.9024.800.16%10,469
Mar 25, 202525.0225.0224.8124.8624.76-0.24%140,622
Mar 24, 202524.8524.9224.8524.9224.821.42%3,980
Mar 21, 202524.4324.5924.4224.5724.47-0.45%27,337
Mar 20, 202524.8024.8124.6324.6824.58-0.20%6,441
Mar 19, 202524.6324.7624.5824.7324.630.82%3,959
Mar 18, 202524.5224.5524.4824.5324.43-0.08%4,411
Mar 17, 202524.4224.6024.4124.5524.450.99%12,901
Mar 14, 202524.1224.3124.1224.3124.211.59%3,407
Mar 13, 202524.1424.1423.8523.9323.83-0.91%18,402
Mar 12, 202524.5624.5624.0324.1524.05-0.90%36,686
Mar 11, 202524.8224.8224.2724.3724.27-1.69%18,051
Mar 10, 202524.9325.1224.6824.7924.69-1.20%29,602
Mar 7, 202524.7425.1224.7125.0924.981.25%13,202
Mar 6, 202524.7624.8024.6524.7824.680.04%19,193
Mar 5, 202524.6824.8424.4624.7724.670.81%14,339
Mar 4, 202524.8824.8824.5324.5724.47-1.92%44,790
Mar 3, 202525.4925.5424.9425.0524.95-1.42%34,459
Feb 28, 202525.2425.4125.1025.4125.300.91%13,265
Feb 27, 202525.3325.3825.1825.1825.07-0.32%1,540
Feb 26, 202525.5525.5525.2625.2625.15-0.85%17,812
Feb 25, 202525.5225.5725.3825.4825.370.20%7,470
Feb 24, 202525.4725.5425.3825.4325.320.06%35,095
Feb 21, 202525.7325.7325.4025.4125.30-1.13%70,811
Feb 20, 202525.7225.7425.5725.7025.59-0.23%31,138
Feb 19, 202525.6225.7725.6225.7625.650.47%25,407
Feb 18, 202525.6125.6425.4925.6425.530.42%35,435
Feb 14, 202525.5325.5825.5325.5325.430.33%27,858
Feb 13, 202525.2425.4625.2425.4525.341.11%28,984
Feb 12, 202525.1125.1725.0625.1725.06-0.45%27,022
Feb 11, 202525.2725.2925.1425.2925.180.29%10,319
Feb 10, 202525.4225.4225.1925.2125.11-0.07%37,058
Feb 7, 202525.5125.5125.2325.2325.12-0.63%16,667
Feb 6, 202525.6125.6125.3025.3925.28-0.27%30,161
Feb 5, 202525.3425.4725.2825.4625.350.32%18,155
Feb 4, 202525.3025.4525.2225.3825.270.28%30,139
Feb 3, 202525.0525.4225.0525.3125.20-0.82%234,430
Jan 31, 202525.6925.7525.5025.5225.41-0.85%17,609
Jan 30, 202525.7425.8225.6425.7425.630.59%32,176
Jan 29, 202525.7325.7925.5725.5925.48-0.12%13,699
Jan 28, 202525.8125.8125.6125.6225.51-0.54%16,090
Jan 27, 202525.5325.7625.5325.7625.650.94%35,628
Jan 24, 202525.5225.5925.5025.5225.41-0.07%10,882
Jan 23, 202525.4625.5625.3925.5425.430.64%16,951
Jan 22, 202525.3925.4125.3525.3825.27-0.37%100,295
Jan 21, 202525.3925.4825.3925.4725.360.79%24,707