GMO U.S. Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
24.47
+0.26 (1.08%)
At close: Dec 20, 2024, 3:54 PM
24.48
+0.01 (0.05%)
After-hours: Dec 20, 2024, 3:54 PM EST
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.04 | 24.61 | 24.04 | 24.47 | 24.47 | 1.08% | 18,968 |
| Dec 19, 2024 | 24.55 | 24.55 | 24.21 | 24.21 | 24.21 | -0.39% | 9,310 |
| Dec 18, 2024 | 25.00 | 25.03 | 24.30 | 24.30 | 24.30 | -2.52% | 112,886 |
| Dec 17, 2024 | 25.07 | 25.07 | 24.88 | 24.93 | 24.93 | -0.69% | 65,133 |
| Dec 16, 2024 | 25.25 | 25.29 | 25.08 | 25.10 | 25.10 | -0.61% | 49,042 |
| Dec 13, 2024 | 25.39 | 25.40 | 25.24 | 25.26 | 25.26 | -0.55% | 37,812 |
| Dec 12, 2024 | 25.47 | 25.50 | 25.40 | 25.40 | 25.40 | -0.44% | 33,907 |
| Dec 11, 2024 | 25.53 | 25.53 | 25.47 | 25.51 | 25.51 | -0.06% | 76,435 |
| Dec 10, 2024 | 25.55 | 25.63 | 25.50 | 25.52 | 25.52 | -0.79% | 25,275 |
| Dec 9, 2024 | 25.85 | 25.85 | 25.73 | 25.73 | 25.73 | -0.13% | 57,185 |
| Dec 6, 2024 | 25.83 | 25.83 | 25.74 | 25.76 | 25.76 | -0.09% | 2,112 |
| Dec 5, 2024 | 25.77 | 25.84 | 25.77 | 25.78 | 25.78 | -0.23% | 23,180 |
| Dec 4, 2024 | 26.01 | 26.01 | 25.75 | 25.84 | 25.84 | -0.42% | 12,842 |
| Dec 3, 2024 | 26.16 | 26.16 | 25.95 | 25.95 | 25.95 | -0.42% | 7,171 |
| Dec 2, 2024 | 26.00 | 26.10 | 26.00 | 26.06 | 26.06 | -0.16% | 6,125 |
| Nov 29, 2024 | 26.11 | 26.15 | 26.08 | 26.10 | 26.10 | 0.37% | 5,798 |
| Nov 27, 2024 | 26.15 | 26.15 | 25.99 | 26.00 | 26.00 | -0.12% | 29,442 |
| Nov 26, 2024 | 26.21 | 26.21 | 25.94 | 26.04 | 26.04 | -0.52% | 140,139 |
| Nov 25, 2024 | 26.08 | 26.28 | 26.08 | 26.17 | 26.17 | 1.22% | 73,030 |
| Nov 22, 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.86 | 1.12% | 26,145 |
| Nov 21, 2024 | 25.34 | 25.60 | 25.33 | 25.57 | 25.57 | 1.25% | 8,935 |
| Nov 20, 2024 | 25.19 | 25.25 | 25.13 | 25.25 | 25.25 | 0.09% | 8,526 |
| Nov 19, 2024 | 25.25 | 25.30 | 25.14 | 25.23 | 25.23 | -0.76% | 67,061 |
| Nov 18, 2024 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | 0.15% | 9,123 |
| Nov 15, 2024 | 25.53 | 25.53 | 25.31 | 25.39 | 25.39 | -0.47% | 17,450 |
| Nov 14, 2024 | 25.68 | 25.70 | 25.51 | 25.51 | 25.51 | -0.84% | 39,498 |
| Nov 13, 2024 | 25.70 | 25.76 | 25.61 | 25.72 | 25.72 | 0.39% | 98,979 |
| Nov 12, 2024 | 25.83 | 25.83 | 25.59 | 25.62 | 25.62 | -0.81% | 83,369 |
| Nov 11, 2024 | 25.91 | 25.95 | 25.83 | 25.83 | 25.83 | 0.65% | 32,648 |
| Nov 8, 2024 | 25.65 | 25.74 | 25.63 | 25.66 | 25.66 | -0.11% | 8,065 |
| Nov 7, 2024 | 25.85 | 25.89 | 25.68 | 25.69 | 25.69 | -0.40% | 49,865 |
| Nov 6, 2024 | 25.70 | 25.83 | 25.60 | 25.79 | 25.79 | 4.04% | 26,962 |
| Nov 5, 2024 | 24.62 | 24.79 | 24.62 | 24.79 | 24.79 | 1.11% | 5,121 |
| Nov 4, 2024 | 24.68 | 24.68 | 24.52 | 24.52 | 24.52 | -0.33% | 22,371 |
| Nov 1, 2024 | 24.69 | 24.74 | 24.60 | 24.60 | 24.60 | 0.11% | 15,802 |
| Oct 31, 2024 | 24.78 | 24.79 | 24.57 | 24.57 | 24.57 | -1.17% | 14,228 |
| Oct 30, 2024 | 24.92 | 25.03 | 24.86 | 24.86 | 24.86 | 0.09% | 23,512 |