Skip to main content
GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
24.49
+0.05 (0.21%)
Jun 9, 2025, 10:59 AM - Market open

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.3724.4424.3724.4424.441.48%8,026
Jun 5, 202524.0424.1624.0324.0824.08-0.31%5,201
Jun 4, 202524.3224.3224.1624.1624.16-0.42%8,279
Jun 3, 202524.0424.2824.0424.2624.260.84%10,758
Jun 2, 202524.0724.0723.8924.0624.06-0.12%64,607
May 30, 202524.0424.1224.0424.0924.09-0.32%3,058
May 29, 202524.1824.1824.0024.1724.170.30%17,142
May 28, 202524.3524.3524.0824.0924.09-0.93%3,051
May 27, 202524.0824.3324.0824.3224.321.69%22,998
May 23, 202523.8723.9623.8723.9223.92-0.43%1,795
May 22, 202524.1424.1424.0124.0224.02-0.49%9,079
May 21, 202524.1924.1924.1424.1424.14-1.92%1,557
May 20, 202524.5724.6124.5624.6124.61-0.13%2,462
May 19, 202524.5424.6524.5424.6424.64-0.16%4,463
May 16, 202524.6724.7124.6724.6824.680.83%1,566
May 15, 202524.2124.4824.1624.4824.480.97%23,129
May 14, 202524.3424.3424.2424.2424.24-0.64%4,275
May 13, 202524.3924.4824.3924.4024.40-0.31%8,574
May 12, 202524.5824.5824.3424.4824.482.78%49,350
May 9, 202523.8623.8723.8123.8123.81-0.26%4,001
May 8, 202523.8024.0523.8023.8723.871.05%9,872
May 7, 202523.6323.6723.5223.6323.630.28%2,819
May 6, 202523.6023.6423.5423.5623.56-0.76%47,857
May 5, 202523.8123.8823.7423.7423.74-0.41%4,668
May 2, 202523.6823.8723.6823.8423.841.69%1,024
May 1, 202523.4223.6023.4223.4423.44-0.48%3,852
Apr 30, 202523.1523.5523.1523.5523.550.10%18,291
Apr 29, 202523.3123.5523.3123.5323.530.39%2,250
Apr 28, 202523.3923.5123.3423.4423.440.15%4,496
Apr 25, 202523.3223.4123.2723.4123.41-0.10%3,582
Apr 24, 202523.1223.4323.1223.4323.431.52%3,639
Apr 23, 202523.3323.4923.0623.0823.080.66%10,052
Apr 22, 202522.8122.9322.8122.9322.932.45%6,403
Apr 21, 202522.5722.5722.2522.3822.38-1.58%9,688
Apr 17, 202522.4222.9022.4222.7422.740.98%28,179
Apr 16, 202522.8122.8122.4122.5222.52-1.17%5,149
Apr 15, 202522.9122.9122.7922.7922.79-0.23%3,326
Apr 14, 202522.8822.9522.6322.8422.840.93%120,990
Apr 11, 202522.1822.6322.1822.6322.631.48%3,983
Apr 10, 202522.8522.8521.9922.3022.30-3.48%11,857
Apr 9, 202521.4023.1021.3023.1023.106.76%34,820
Apr 8, 202522.5122.6421.5121.6421.64-1.70%15,637
Apr 7, 202521.7022.2021.3522.0222.02-0.92%27,414
Apr 4, 202522.9422.9422.2222.2222.22-5.20%23,976
Apr 3, 202523.9723.9723.4423.4423.44-4.87%57,609
Apr 2, 202524.4024.6524.3824.6424.640.69%12,042
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