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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202526.6626.7226.5926.5926.59-0.45%10,596
Oct 27, 202526.7426.7426.6726.7026.700.69%3,809
Oct 24, 202526.5826.5826.5226.5226.520.48%8,015
Oct 23, 202526.3526.4426.3526.3926.390.01%3,645
Oct 22, 202526.5326.5326.3526.3926.39-0.34%5,893
Oct 21, 202526.4326.5226.4126.4826.480.53%31,403
Oct 20, 202526.2026.3526.2026.3426.340.89%13,363
Oct 17, 202526.0826.1226.0826.1126.110.88%59,159
Oct 16, 202526.1626.1625.7825.8825.88-1.10%3,328
Oct 15, 202526.3626.3626.0326.1726.17-0.10%1,554
Oct 14, 202525.8826.2825.8826.1926.191.13%2,830
Oct 13, 202525.8725.9225.8325.9025.900.92%2,461
Oct 10, 202526.2826.2825.6725.6725.67-2.19%1,719
Oct 9, 202526.4126.4126.2226.2426.24-0.57%4,741
Oct 8, 202526.4526.4526.3926.3926.39-0.15%806
Oct 7, 202526.4626.4626.4326.4326.43-0.49%3,890
Oct 6, 202526.6226.6526.5626.5626.56-0.38%17,205
Oct 3, 202526.6026.7326.5926.6626.660.62%2,860
Oct 2, 202526.3826.5126.3826.5026.50-0.05%943
Oct 1, 202526.3826.5426.3826.5126.510.33%9,124
Sep 30, 202526.4226.4226.4226.4226.42-0.37%253
Sep 29, 202526.5126.5226.4726.5226.37-0.15%1,857
Sep 26, 202526.4826.5726.4826.5626.410.81%4,433
Sep 25, 202526.3626.3626.3526.3526.20-0.69%504
Sep 24, 202526.5726.5726.5026.5326.380.17%7,743
Sep 23, 202526.5926.5926.4626.4826.340.14%1,225
Sep 22, 202526.5226.5226.4326.4526.30-0.38%4,983
Sep 19, 202526.5326.5726.5326.5526.40-0.47%5,614
Sep 18, 202526.7026.7026.6226.6726.520.50%2,999
Sep 17, 202526.6126.7226.4926.5426.390.43%5,632
Sep 16, 202526.3426.4326.3426.4326.280.12%483
Sep 15, 202526.3926.4026.3926.4026.25-0.36%931
Sep 12, 202526.6426.6426.4926.4926.34-0.76%6,976
Sep 11, 202526.5226.6926.5226.6926.541.19%118
Sep 10, 202526.4226.4226.3326.3826.23-0.09%942
Sep 9, 202526.4426.4526.3926.4026.25-0.09%503
Sep 8, 202526.3926.4326.3926.4326.28-0.35%355
Sep 5, 202526.4926.5226.4726.5226.37-0.26%2,821
Sep 4, 202526.4526.5926.4326.5926.440.80%21,211
Sep 3, 202526.4626.4626.2726.3826.23-0.16%6,706
Sep 2, 202526.3926.4226.2926.4226.27-0.40%3,558
Aug 29, 202526.4826.5726.4826.5326.380.17%3,304
Aug 28, 202526.4026.4826.3726.4826.33-0.21%1,470
Aug 27, 202526.5326.5426.4326.5426.390.41%2,912
Aug 26, 202526.4126.4326.3726.4326.280.07%2,787
Aug 25, 202526.5726.5726.4026.4126.26-0.50%2,156
Aug 22, 202526.5626.5626.5426.5426.391.89%234
Aug 21, 202526.0126.0825.9726.0525.90-0.04%12,679
Aug 20, 202526.0526.1026.0326.0625.91-0.08%5,963
Aug 19, 202525.9226.1425.9226.0825.930.32%1,359