GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.24
+0.18 (0.67%)
Oct 3, 2025, 4:00 PM EDT - Market closed
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.23 | 26.28 | 26.23 | 26.24 | 26.24 | 0.66% | 749 |
| Oct 2, 2025 | 26.09 | 26.09 | 25.97 | 26.06 | 26.06 | 0.76% | 5,849 |
| Oct 1, 2025 | 25.81 | 25.88 | 25.79 | 25.87 | 25.87 | 1.24% | 7,585 |
| Sep 30, 2025 | 25.37 | 25.59 | 25.37 | 25.55 | 25.55 | 0.60% | 10,276 |
| Sep 29, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.29 | 0.71% | 2,385 |
| Sep 26, 2025 | 25.10 | 25.23 | 25.10 | 25.22 | 25.12 | 0.47% | 2,581 |
| Sep 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -1.09% | 125 |
| Sep 24, 2025 | 25.56 | 25.56 | 25.34 | 25.38 | 25.28 | -1.22% | 13,638 |
| Sep 23, 2025 | 25.79 | 25.79 | 25.65 | 25.69 | 25.59 | 0.36% | 4,495 |
| Sep 22, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.50 | 0.14% | 1,547 |
| Sep 19, 2025 | 25.67 | 25.67 | 25.54 | 25.56 | 25.46 | -0.44% | 7,230 |
| Sep 18, 2025 | 25.54 | 25.70 | 25.54 | 25.68 | 25.57 | 0.82% | 9,050 |
| Sep 17, 2025 | 25.48 | 25.63 | 25.46 | 25.47 | 25.36 | -0.09% | 8,494 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.44 | 25.49 | 25.39 | 0.12% | 3,244 |
| Sep 15, 2025 | 25.46 | 25.51 | 25.42 | 25.46 | 25.36 | 0.18% | 6,323 |
| Sep 12, 2025 | 25.44 | 25.44 | 25.35 | 25.41 | 25.31 | -0.30% | 42,050 |
| Sep 11, 2025 | 25.45 | 25.50 | 25.43 | 25.49 | 25.39 | 0.69% | 1,615 |
| Sep 10, 2025 | 25.43 | 25.43 | 25.30 | 25.32 | 25.21 | -0.41% | 6,220 |
| Sep 9, 2025 | 25.42 | 25.43 | 25.34 | 25.42 | 25.32 | -0.16% | 6,210 |
| Sep 8, 2025 | 25.46 | 25.46 | 25.36 | 25.46 | 25.36 | 0.28% | 4,436 |
| Sep 5, 2025 | 25.48 | 25.48 | 25.29 | 25.39 | 25.29 | 0.73% | 3,464 |
| Sep 4, 2025 | 25.21 | 25.23 | 25.09 | 25.21 | 25.10 | 0.23% | 20,201 |
| Sep 3, 2025 | 25.16 | 25.18 | 25.12 | 25.15 | 25.05 | 0.60% | 92,117 |
| Sep 2, 2025 | 24.91 | 25.03 | 24.89 | 25.00 | 24.90 | -1.11% | 43,980 |
| Aug 29, 2025 | 25.32 | 25.32 | 25.23 | 25.28 | 25.18 | -0.74% | 7,063 |
| Aug 28, 2025 | 25.47 | 25.51 | 25.41 | 25.47 | 25.36 | 0.23% | 17,252 |
| Aug 27, 2025 | 25.30 | 25.41 | 25.22 | 25.41 | 25.31 | 0.49% | 4,428 |
| Aug 26, 2025 | 25.38 | 25.39 | 25.25 | 25.29 | 25.18 | -0.36% | 8,678 |
| Aug 25, 2025 | 25.64 | 25.66 | 25.38 | 25.38 | 25.27 | -1.11% | 31,545 |
| Aug 22, 2025 | 25.45 | 25.74 | 25.41 | 25.66 | 25.56 | 1.23% | 4,642 |
| Aug 21, 2025 | 25.42 | 25.42 | 25.28 | 25.35 | 25.25 | -0.55% | 21,278 |
| Aug 20, 2025 | 25.40 | 25.50 | 25.39 | 25.49 | 25.39 | 0.63% | 1,514 |
| Aug 19, 2025 | 25.45 | 25.45 | 25.33 | 25.33 | 25.23 | 0.36% | 1,209 |
| Aug 18, 2025 | 25.15 | 25.27 | 25.15 | 25.24 | 25.14 | -0.06% | 13,273 |
| Aug 15, 2025 | 25.22 | 25.29 | 25.22 | 25.26 | 25.15 | 0.62% | 8,843 |
| Aug 14, 2025 | 24.95 | 25.10 | 24.95 | 25.10 | 25.00 | -0.01% | 11,770 |
| Aug 13, 2025 | 24.97 | 25.13 | 24.97 | 25.10 | 25.00 | 0.77% | 1,837 |
| Aug 12, 2025 | 24.80 | 24.91 | 24.74 | 24.91 | 24.81 | 0.44% | 9,453 |
| Aug 11, 2025 | 24.89 | 24.89 | 24.80 | 24.80 | 24.70 | -0.54% | 24,837 |
| Aug 8, 2025 | 24.88 | 25.00 | 24.88 | 24.93 | 24.83 | 0.10% | 6,763 |
| Aug 7, 2025 | 24.86 | 24.91 | 24.77 | 24.91 | 24.81 | 1.44% | 7,846 |
| Aug 6, 2025 | 24.49 | 24.56 | 24.45 | 24.56 | 24.46 | 0.32% | 126,700 |
| Aug 5, 2025 | 24.57 | 24.57 | 24.45 | 24.48 | 24.38 | -0.33% | 19,212 |
| Aug 4, 2025 | 24.56 | 24.60 | 24.48 | 24.56 | 24.46 | 0.90% | 35,607 |
| Aug 1, 2025 | 24.26 | 24.34 | 24.21 | 24.34 | 24.24 | -0.38% | 1,758 |
| Jul 31, 2025 | 24.72 | 24.72 | 24.44 | 24.44 | 24.34 | -1.53% | 11,512 |
| Jul 30, 2025 | 25.09 | 25.11 | 24.78 | 24.82 | 24.71 | -1.14% | 20,165 |
| Jul 29, 2025 | 25.18 | 25.18 | 25.09 | 25.10 | 25.00 | -0.88% | 10,821 |
| Jul 28, 2025 | 25.57 | 25.60 | 25.30 | 25.32 | 25.22 | -1.80% | 31,064 |
| Jul 25, 2025 | 25.57 | 25.80 | 25.57 | 25.79 | 25.68 | 0.14% | 5,272 |