Skip to main content
logo
GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
27.83
-0.10 (-0.37%)
Dec 29, 2025, 4:00 PM EST - Market closed

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202527.8627.8627.7827.8327.83-0.36%14,158
Dec 26, 202527.9327.9327.8427.9327.930.03%15,640
Dec 24, 202527.8527.9327.8527.9227.920.51%6,815
Dec 23, 202527.7427.8227.7427.7827.78-0.08%8,608
Dec 22, 202527.7827.8127.7327.8027.800.54%25,753
Dec 19, 202527.6027.7027.5827.6527.650.27%22,513
Dec 18, 202527.7227.7627.5527.5827.58-0.05%32,027
Dec 17, 202527.5927.7027.5727.5927.59-0.04%52,149
Dec 16, 202527.8027.8027.5127.6027.60-0.92%49,306
Dec 15, 202527.8727.8827.7527.8627.860.39%25,670
Dec 12, 202527.8927.8927.6827.7527.75-0.14%12,739
Dec 11, 202527.7127.8227.7127.7927.790.87%43,226
Dec 10, 202527.1227.5827.1227.5527.551.67%31,327
Dec 9, 202527.2427.2427.1027.1027.10-0.16%14,047
Dec 8, 202527.2227.2327.1227.1427.14-0.58%10,500
Dec 5, 202527.3227.4427.3027.3027.300.16%33,001
Dec 4, 202527.2727.3427.2127.2527.25-0.08%25,877
Dec 3, 202527.2227.3127.1327.2827.281.11%24,993
Dec 2, 202526.9026.9826.8826.9826.98-0.06%2,217
Dec 1, 202527.1627.1626.9926.9926.99-0.55%4,813
Nov 28, 202527.0427.1727.0427.1427.140.48%5,652
Nov 26, 202526.9127.0626.9127.0127.010.48%7,015
Nov 25, 202526.7226.8926.7226.8826.881.59%14,350
Nov 24, 202526.4326.5626.3626.4626.460.19%15,509
Nov 21, 202526.0626.5626.0626.4126.411.89%13,696
Nov 20, 202526.4026.4025.9225.9225.92-0.92%2,078
Nov 19, 202526.2126.2126.1126.1626.16-0.34%16,744
Nov 18, 202526.0926.3226.0926.2526.250.42%23,567
Nov 17, 202526.4326.4926.0826.1426.14-1.17%61,382
Nov 14, 202526.4826.5826.4526.4526.45-0.43%3,882
Nov 13, 202526.8826.8826.5626.5626.56-0.44%5,624
Nov 12, 202526.5226.7726.5226.6826.680.49%10,663
Nov 11, 202526.3126.5626.3126.5526.551.22%10,377
Nov 10, 202526.1426.2526.1426.2326.230.08%1,668
Nov 7, 202526.0726.2125.9926.2126.210.69%58,820
Nov 6, 202526.1626.1726.0126.0326.03-0.38%17,985
Nov 5, 202525.9826.2125.9826.1326.130.69%14,885
Nov 4, 202526.0126.0125.9525.9525.95-0.50%8,634
Nov 3, 202526.0526.0826.0526.0826.08-0.46%13,490
Oct 31, 202526.0926.2226.0926.2026.200.24%5,098
Oct 30, 202526.0626.3526.0626.1426.14-0.95%10,420
Oct 29, 202526.5826.5926.3826.3926.39-0.74%9,133
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