GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
25.74
+0.02 (0.08%)
Jul 1, 2025, 12:35 PM - Market open
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 25.70 | 25.76 | 25.68 | 25.74 | - | 0.08% | 9,020 |
| Jun 30, 2025 | 25.61 | 25.81 | 25.50 | 25.72 | 25.72 | 0.66% | 100,689 |
| Jun 27, 2025 | 25.52 | 25.66 | 25.50 | 25.55 | 25.55 | 0.84% | 18,928 |
| Jun 26, 2025 | 25.33 | 25.34 | 25.21 | 25.34 | 25.34 | 0.39% | 18,188 |
| Jun 25, 2025 | 25.28 | 25.39 | 25.12 | 25.24 | 25.24 | -0.75% | 195,248 |
| Jun 24, 2025 | 25.32 | 25.45 | 25.29 | 25.43 | 25.43 | 1.51% | 27,554 |
| Jun 23, 2025 | 24.69 | 25.05 | 24.69 | 25.05 | 25.05 | 0.56% | 8,281 |
| Jun 20, 2025 | 25.24 | 25.24 | 24.88 | 24.91 | 24.91 | -1.03% | 11,848 |
| Jun 18, 2025 | 25.17 | 25.25 | 25.15 | 25.17 | 25.17 | -0.12% | 6,147 |
| Jun 17, 2025 | 25.52 | 25.52 | 25.16 | 25.20 | 25.20 | -1.40% | 7,883 |
| Jun 16, 2025 | 25.59 | 25.80 | 25.56 | 25.56 | 25.56 | 0.07% | 13,065 |
| Jun 13, 2025 | 25.79 | 25.79 | 25.51 | 25.54 | 25.54 | -1.88% | 25,429 |
| Jun 12, 2025 | 26.08 | 26.08 | 25.98 | 26.03 | 26.03 | 0.74% | 8,594 |
| Jun 11, 2025 | 26.17 | 26.17 | 25.80 | 25.84 | 25.84 | -0.51% | 23,611 |
| Jun 10, 2025 | 25.94 | 26.21 | 25.90 | 25.97 | 25.97 | 0.76% | 22,307 |
| Jun 9, 2025 | 26.07 | 26.07 | 25.75 | 25.78 | 25.78 | -0.16% | 17,526 |
| Jun 6, 2025 | 25.81 | 25.98 | 25.66 | 25.82 | 25.82 | 0.68% | 398,827 |
| Jun 5, 2025 | 25.88 | 25.88 | 25.62 | 25.64 | 25.64 | -0.20% | 11,883 |
| Jun 4, 2025 | 25.66 | 25.77 | 25.64 | 25.69 | 25.69 | 1.06% | 11,151 |
| Jun 3, 2025 | 25.35 | 25.44 | 25.34 | 25.42 | 25.42 | -0.87% | 6,255 |
| Jun 2, 2025 | 25.59 | 25.75 | 25.48 | 25.65 | 25.65 | 0.56% | 9,831 |
| May 30, 2025 | 25.49 | 25.50 | 25.45 | 25.50 | 25.50 | 0.20% | 3,673 |
| May 29, 2025 | 25.74 | 25.74 | 25.44 | 25.45 | 25.45 | 0.28% | 12,141 |
| May 28, 2025 | 25.46 | 25.50 | 25.32 | 25.38 | 25.38 | -0.97% | 317,892 |
| May 27, 2025 | 25.64 | 25.72 | 25.60 | 25.63 | 25.63 | 1.34% | 3,532 |
| May 23, 2025 | 25.16 | 25.29 | 25.16 | 25.29 | 25.29 | -0.57% | 1,513 |
| May 22, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | -0.02% | 1,443 |
| May 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.28% | 119 |
| May 20, 2025 | 25.50 | 25.51 | 25.45 | 25.51 | 25.51 | 0.58% | 970 |
| May 19, 2025 | 25.31 | 25.37 | 25.31 | 25.37 | 25.37 | 1.10% | 532 |
| May 16, 2025 | 25.04 | 25.11 | 25.04 | 25.09 | 25.09 | 0.30% | 690 |
| May 15, 2025 | 24.96 | 25.02 | 24.94 | 25.02 | 25.02 | 1.00% | 5,010 |
| May 14, 2025 | 25.08 | 25.08 | 24.76 | 24.77 | 24.77 | -0.89% | 32,804 |
| May 13, 2025 | 25.02 | 25.02 | 24.88 | 24.99 | 24.99 | 0.20% | 10,326 |
| May 12, 2025 | 24.85 | 24.98 | 24.68 | 24.94 | 24.94 | 0.98% | 33,274 |
| May 9, 2025 | 24.75 | 24.75 | 24.67 | 24.70 | 24.70 | 0.24% | 17,501 |
| May 8, 2025 | 24.80 | 24.80 | 24.64 | 24.64 | 24.64 | -1.05% | 14,034 |
| May 7, 2025 | 24.90 | 24.90 | 24.88 | 24.90 | 24.90 | -0.15% | 1,724 |
| May 6, 2025 | 24.97 | 24.99 | 24.87 | 24.94 | 24.94 | -0.41% | 25,242 |
| May 5, 2025 | 25.10 | 25.36 | 25.04 | 25.04 | 25.04 | -0.03% | 11,143 |
| May 2, 2025 | 25.00 | 25.08 | 25.00 | 25.05 | 25.05 | 2.11% | 2,537 |
| May 1, 2025 | 24.62 | 24.62 | 24.52 | 24.53 | 24.53 | 0.04% | 9,132 |
| Apr 30, 2025 | 24.45 | 24.52 | 24.44 | 24.52 | 24.52 | 0.35% | 713 |
| Apr 29, 2025 | 24.35 | 24.49 | 24.35 | 24.44 | 24.44 | 0.47% | 44,065 |
| Apr 28, 2025 | 24.26 | 24.32 | 24.16 | 24.32 | 24.32 | 0.33% | 6,039 |
| Apr 25, 2025 | 24.15 | 24.24 | 24.10 | 24.24 | 24.24 | 0.29% | 5,515 |
| Apr 24, 2025 | 24.06 | 24.17 | 24.06 | 24.17 | 24.17 | 1.23% | 361 |
| Apr 23, 2025 | 23.94 | 23.95 | 23.88 | 23.88 | 23.88 | 0.65% | 3,534 |
| Apr 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.16% | 1,240 |
| Apr 21, 2025 | 23.70 | 23.70 | 23.19 | 23.22 | 23.22 | -0.99% | 7,191 |