GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
23.68
+0.45 (1.94%)
Jan 21, 2025, 2:53 PM EST - Market closed
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 23.54 | 23.72 | 23.54 | 23.72 | 23.72 | 2.09% | 1,136 |
| Jan 17, 2025 | 25.06 | 25.06 | 23.21 | 23.23 | 23.23 | -0.04% | 38,961 |
| Jan 16, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 1.48% | 541 |
| Jan 15, 2025 | 25.46 | 25.46 | 22.89 | 22.90 | 22.90 | 0.73% | 1,553 |
| Jan 14, 2025 | 22.79 | 22.79 | 22.67 | 22.74 | 22.74 | -0.11% | 221,610 |
| Jan 13, 2025 | 22.66 | 22.76 | 22.66 | 22.76 | 22.76 | -0.81% | 610 |
| Jan 10, 2025 | 22.99 | 23.01 | 22.92 | 22.95 | 22.95 | -0.95% | 2,028 |
| Jan 8, 2025 | 23.02 | 23.18 | 23.02 | 23.17 | 23.17 | -0.12% | 3,430 |
| Jan 7, 2025 | 23.41 | 23.42 | 23.19 | 23.19 | 23.19 | -0.07% | 8,036 |
| Jan 6, 2025 | 23.09 | 23.29 | 23.09 | 23.21 | 23.21 | 2.05% | 3,845 |
| Jan 3, 2025 | 22.73 | 22.78 | 22.69 | 22.74 | 22.74 | -0.08% | 3,304 |
| Jan 2, 2025 | 22.87 | 22.89 | 22.70 | 22.76 | 22.76 | -0.32% | 2,847 |
| Dec 31, 2024 | 22.99 | 22.99 | 22.84 | 22.84 | 22.84 | -0.53% | 3,455 |
| Dec 30, 2024 | 23.50 | 23.50 | 22.82 | 22.96 | 22.96 | -0.83% | 9,733 |
| Dec 27, 2024 | 23.16 | 23.16 | 23.09 | 23.15 | 23.11 | -0.39% | 1,657 |
| Dec 26, 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 23.19 | 0.36% | 170 |
| Dec 24, 2024 | 22.49 | 23.18 | 22.49 | 23.15 | 23.11 | 0.23% | 4,780 |
| Dec 23, 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 23.06 | 0.59% | 568 |
| Dec 20, 2024 | 22.69 | 23.10 | 22.69 | 22.97 | 22.92 | -0.29% | 11,961 |
| Dec 19, 2024 | 23.21 | 23.21 | 23.03 | 23.03 | 22.99 | -0.44% | 1,225 |
| Dec 18, 2024 | 23.74 | 23.74 | 23.14 | 23.14 | 23.09 | -2.30% | 1,358 |
| Dec 17, 2024 | 23.75 | 23.75 | 23.68 | 23.68 | 23.64 | -0.26% | 3,362 |
| Dec 16, 2024 | 23.65 | 23.77 | 23.65 | 23.74 | 23.70 | 0.19% | 3,514 |
| Dec 13, 2024 | 23.71 | 23.71 | 23.63 | 23.70 | 23.65 | -0.03% | 6,733 |
| Dec 12, 2024 | 23.76 | 23.84 | 23.71 | 23.71 | 23.66 | -0.88% | 2,449 |
| Dec 11, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.87 | 0.36% | 859 |
| Dec 10, 2024 | 24.00 | 24.00 | 23.81 | 23.83 | 23.79 | -1.75% | 4,718 |
| Dec 9, 2024 | 24.32 | 24.33 | 24.26 | 24.26 | 24.21 | -0.15% | 11,577 |
| Dec 6, 2024 | 24.29 | 24.29 | 24.22 | 24.29 | 24.25 | 0.35% | 4,454 |
| Dec 5, 2024 | 23.87 | 24.22 | 23.87 | 24.21 | 24.16 | 0.45% | 4,077 |
| Dec 4, 2024 | 24.15 | 24.15 | 24.10 | 24.10 | 24.05 | 0.55% | 473 |
| Dec 3, 2024 | 23.92 | 24.00 | 23.92 | 23.97 | 23.92 | 0.65% | 3,806 |
| Dec 2, 2024 | 23.73 | 23.81 | 23.73 | 23.81 | 23.77 | 0.33% | 879 |
| Nov 29, 2024 | 23.60 | 23.73 | 23.60 | 23.73 | 23.69 | 1.99% | 3,926 |
| Nov 27, 2024 | 23.38 | 23.42 | 23.27 | 23.27 | 23.23 | -0.30% | 5,241 |
| Nov 26, 2024 | 23.59 | 23.59 | 23.27 | 23.34 | 23.30 | -0.26% | 23,702 |
| Nov 25, 2024 | 25.10 | 25.10 | 23.35 | 23.40 | 23.36 | 0.50% | 7,557 |
| Nov 22, 2024 | 23.27 | 23.36 | 23.24 | 23.28 | 23.24 | 0.47% | 9,450 |
| Nov 21, 2024 | 23.02 | 23.18 | 23.02 | 23.18 | 23.13 | -0.09% | 3,916 |
| Nov 20, 2024 | 23.19 | 23.20 | 23.11 | 23.20 | 23.15 | -0.68% | 5,206 |
| Nov 19, 2024 | 23.27 | 23.36 | 23.26 | 23.36 | 23.31 | 0.39% | 31,277 |
| Nov 18, 2024 | 23.17 | 23.27 | 23.17 | 23.27 | 23.22 | 0.20% | 4,697 |
| Nov 15, 2024 | 23.29 | 23.29 | 23.20 | 23.22 | 23.18 | -1.28% | 12,691 |
| Nov 14, 2024 | 23.54 | 23.62 | 23.52 | 23.52 | 23.48 | 0.19% | 8,136 |
| Nov 13, 2024 | 23.42 | 23.49 | 23.28 | 23.48 | 23.43 | -0.59% | 22,350 |
| Nov 12, 2024 | 23.75 | 23.75 | 23.52 | 23.62 | 23.57 | -1.83% | 13,931 |
| Nov 11, 2024 | 24.11 | 24.12 | 24.06 | 24.06 | 24.01 | -0.54% | 26,253 |
| Nov 8, 2024 | 24.19 | 24.19 | 24.18 | 24.19 | 24.14 | -1.02% | 2,164 |
| Nov 7, 2024 | 24.41 | 24.44 | 24.40 | 24.44 | 24.39 | 1.61% | 4,491 |
| Nov 6, 2024 | 24.18 | 24.18 | 24.00 | 24.05 | 24.00 | -2.19% | 10,873 |
| Nov 5, 2024 | 24.44 | 24.61 | 24.44 | 24.59 | 24.54 | 0.98% | 3,458 |
| Nov 4, 2024 | 24.49 | 24.53 | 24.35 | 24.35 | 24.30 | -0.67% | 14,301 |
| Nov 1, 2024 | 24.45 | 24.52 | 24.45 | 24.51 | 24.46 | 0.90% | 9,367 |
| Oct 31, 2024 | 24.33 | 24.33 | 24.18 | 24.29 | 24.25 | -1.34% | 26,681 |
| Oct 30, 2024 | 24.90 | 24.90 | 24.46 | 24.62 | 24.58 | -1.16% | 16,598 |