GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
22.97
-0.07 (-0.29%)
Dec 20, 2024, 3:55 PM EST - Market closed
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.69 | 23.10 | 22.69 | 22.97 | 22.97 | -0.29% | 11,961 |
| Dec 19, 2024 | 23.21 | 23.21 | 23.03 | 23.03 | 23.03 | -0.44% | 1,225 |
| Dec 18, 2024 | 23.74 | 23.74 | 23.14 | 23.14 | 23.14 | -2.30% | 1,358 |
| Dec 17, 2024 | 23.75 | 23.75 | 23.68 | 23.68 | 23.68 | -0.26% | 3,362 |
| Dec 16, 2024 | 23.65 | 23.77 | 23.65 | 23.74 | 23.74 | 0.19% | 3,514 |
| Dec 13, 2024 | 23.71 | 23.71 | 23.63 | 23.70 | 23.70 | -0.03% | 6,733 |
| Dec 12, 2024 | 23.76 | 23.84 | 23.71 | 23.71 | 23.71 | -0.88% | 2,449 |
| Dec 11, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.36% | 859 |
| Dec 10, 2024 | 24.00 | 24.00 | 23.81 | 23.83 | 23.83 | -1.75% | 4,718 |
| Dec 9, 2024 | 24.32 | 24.33 | 24.26 | 24.26 | 24.26 | -0.15% | 11,577 |
| Dec 6, 2024 | 24.29 | 24.29 | 24.22 | 24.29 | 24.29 | 0.35% | 4,454 |
| Dec 5, 2024 | 23.87 | 24.22 | 23.87 | 24.21 | 24.21 | 0.45% | 4,077 |
| Dec 4, 2024 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | 0.55% | 473 |
| Dec 3, 2024 | 23.92 | 24.00 | 23.92 | 23.97 | 23.97 | 0.65% | 3,806 |
| Dec 2, 2024 | 23.73 | 23.81 | 23.73 | 23.81 | 23.81 | 0.33% | 879 |
| Nov 29, 2024 | 23.60 | 23.73 | 23.60 | 23.73 | 23.73 | 1.99% | 3,926 |
| Nov 27, 2024 | 23.38 | 23.42 | 23.27 | 23.27 | 23.27 | -0.30% | 5,241 |
| Nov 26, 2024 | 23.59 | 23.59 | 23.27 | 23.34 | 23.34 | -0.26% | 23,702 |
| Nov 25, 2024 | 25.10 | 25.10 | 23.35 | 23.40 | 23.40 | 0.50% | 7,557 |
| Nov 22, 2024 | 23.27 | 23.36 | 23.24 | 23.28 | 23.28 | 0.47% | 9,450 |
| Nov 21, 2024 | 23.02 | 23.18 | 23.02 | 23.18 | 23.18 | -0.09% | 3,916 |
| Nov 20, 2024 | 23.19 | 23.20 | 23.11 | 23.20 | 23.20 | -0.68% | 5,206 |
| Nov 19, 2024 | 23.27 | 23.36 | 23.26 | 23.36 | 23.36 | 0.39% | 31,277 |
| Nov 18, 2024 | 23.17 | 23.27 | 23.17 | 23.27 | 23.27 | 0.20% | 4,697 |
| Nov 15, 2024 | 23.29 | 23.29 | 23.20 | 23.22 | 23.22 | -1.28% | 12,691 |
| Nov 14, 2024 | 23.54 | 23.62 | 23.52 | 23.52 | 23.52 | 0.19% | 8,136 |
| Nov 13, 2024 | 23.42 | 23.49 | 23.28 | 23.48 | 23.48 | -0.59% | 22,350 |
| Nov 12, 2024 | 23.75 | 23.75 | 23.52 | 23.62 | 23.62 | -1.83% | 13,931 |
| Nov 11, 2024 | 24.11 | 24.12 | 24.06 | 24.06 | 24.06 | -0.54% | 26,253 |
| Nov 8, 2024 | 24.19 | 24.19 | 24.18 | 24.19 | 24.19 | -1.02% | 2,164 |
| Nov 7, 2024 | 24.41 | 24.44 | 24.40 | 24.44 | 24.44 | 1.61% | 4,491 |
| Nov 6, 2024 | 24.18 | 24.18 | 24.00 | 24.05 | 24.05 | -2.19% | 10,873 |
| Nov 5, 2024 | 24.44 | 24.61 | 24.44 | 24.59 | 24.59 | 0.98% | 3,458 |
| Nov 4, 2024 | 24.49 | 24.53 | 24.35 | 24.35 | 24.35 | -0.67% | 14,301 |
| Nov 1, 2024 | 24.45 | 24.52 | 24.45 | 24.51 | 24.51 | 0.90% | 9,367 |
| Oct 31, 2024 | 24.33 | 24.33 | 24.18 | 24.29 | 24.29 | -1.34% | 26,681 |
| Oct 30, 2024 | 24.90 | 24.90 | 24.46 | 24.62 | 24.62 | -1.16% | 16,598 |