GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
27.28
+0.09 (0.32%)
Jan 16, 2026, 4:00 PM EST - Market closed
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.25 | 27.29 | 27.17 | 27.28 | 27.28 | 0.32% | 6,577 |
| Jan 15, 2026 | 27.54 | 27.54 | 27.19 | 27.19 | 27.19 | -0.23% | 5,739 |
| Jan 14, 2026 | 27.34 | 27.39 | 27.22 | 27.25 | 27.25 | -0.35% | 14,241 |
| Jan 13, 2026 | 27.39 | 27.40 | 27.32 | 27.35 | 27.35 | -0.37% | 22,657 |
| Jan 12, 2026 | 27.44 | 27.45 | 27.36 | 27.45 | 27.45 | 0.50% | 6,039 |
| Jan 9, 2026 | 27.19 | 27.32 | 27.19 | 27.32 | 27.32 | 1.09% | 49,346 |
| Jan 8, 2026 | 26.95 | 27.02 | 26.86 | 27.02 | 27.02 | 0.09% | 6,696 |
| Jan 7, 2026 | 27.01 | 27.08 | 27.00 | 27.00 | 27.00 | -0.38% | 34,479 |
| Jan 6, 2026 | 26.99 | 27.11 | 26.99 | 27.10 | 27.10 | 0.33% | 23,004 |
| Jan 5, 2026 | 27.08 | 27.08 | 26.73 | 27.01 | 27.01 | 1.02% | 62,548 |
| Jan 2, 2026 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 0.51% | 2,756 |
| Dec 31, 2025 | 26.65 | 26.66 | 26.59 | 26.60 | 26.60 | -0.32% | 7,318 |
| Dec 30, 2025 | 26.69 | 26.75 | 26.66 | 26.69 | 26.69 | 0.06% | 18,622 |
| Dec 29, 2025 | 26.66 | 26.69 | 26.61 | 26.67 | 26.64 | -0.34% | 81,063 |
| Dec 26, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.73 | 0.41% | 4,520 |
| Dec 24, 2025 | 26.65 | 26.66 | 26.65 | 26.65 | 26.62 | 0.11% | 1,908 |
| Dec 23, 2025 | 26.60 | 26.62 | 26.60 | 26.62 | 26.59 | 0.19% | 14,605 |
| Dec 22, 2025 | 26.44 | 26.58 | 26.44 | 26.57 | 26.54 | 0.68% | 112,176 |
| Dec 19, 2025 | 26.44 | 26.52 | 26.39 | 26.39 | 26.36 | 0.11% | 20,885 |
| Dec 18, 2025 | 26.23 | 26.45 | 26.23 | 26.36 | 26.33 | 0.96% | 15,329 |
| Dec 17, 2025 | 26.23 | 26.23 | 26.11 | 26.11 | 26.08 | -0.91% | 16,385 |
| Dec 16, 2025 | 26.36 | 26.39 | 26.25 | 26.35 | 26.32 | -0.13% | 10,357 |
| Dec 15, 2025 | 26.45 | 26.45 | 26.36 | 26.39 | 26.35 | 0.51% | 748 |
| Dec 12, 2025 | 26.30 | 26.43 | 26.18 | 26.25 | 26.22 | -0.44% | 1,706,282 |
| Dec 11, 2025 | 26.33 | 26.38 | 26.32 | 26.37 | 26.34 | 0.53% | 3,644 |
| Dec 10, 2025 | 25.99 | 26.29 | 25.99 | 26.23 | 26.20 | 1.51% | 8,493 |
| Dec 9, 2025 | 25.81 | 25.89 | 25.81 | 25.84 | 25.81 | -0.62% | 2,363,612 |
| Dec 8, 2025 | 25.93 | 26.00 | 25.87 | 26.00 | 25.97 | -0.65% | 58,046 |
| Dec 5, 2025 | 26.22 | 26.26 | 26.15 | 26.17 | 26.14 | 0.11% | 4,082 |
| Dec 4, 2025 | 26.19 | 26.25 | 26.09 | 26.14 | 26.11 | -0.19% | 113,148 |
| Dec 3, 2025 | 26.13 | 26.20 | 26.11 | 26.19 | 26.16 | 1.04% | 23,636 |
| Dec 2, 2025 | 25.96 | 25.96 | 25.87 | 25.92 | 25.89 | -0.10% | 9,775 |
| Dec 1, 2025 | 26.00 | 26.07 | 25.92 | 25.95 | 25.91 | -0.03% | 77,643 |
| Nov 28, 2025 | 25.77 | 25.96 | 25.77 | 25.95 | 25.92 | 0.73% | 1,562,730 |
| Nov 26, 2025 | 25.61 | 25.80 | 25.61 | 25.77 | 25.73 | 0.79% | 11,587 |
| Nov 25, 2025 | 25.42 | 25.57 | 25.41 | 25.57 | 25.53 | 1.29% | 1,418 |
| Nov 24, 2025 | 25.28 | 25.28 | 25.21 | 25.24 | 25.21 | -0.01% | 2,280 |
| Nov 21, 2025 | 25.08 | 25.32 | 25.08 | 25.24 | 25.21 | 1.68% | 8,023 |
| Nov 20, 2025 | 25.03 | 25.03 | 24.82 | 24.82 | 24.79 | -1.51% | 5,618 |
| Nov 19, 2025 | 25.20 | 25.22 | 25.14 | 25.20 | 25.17 | 0.03% | 704 |
| Nov 18, 2025 | 25.23 | 25.27 | 25.20 | 25.20 | 25.16 | -0.99% | 1,432 |
| Nov 17, 2025 | 25.66 | 25.66 | 25.45 | 25.45 | 25.42 | -1.36% | 1,417 |
| Nov 14, 2025 | 25.82 | 25.88 | 25.77 | 25.80 | 25.77 | -0.80% | 2,362 |
| Nov 13, 2025 | 26.14 | 26.14 | 25.98 | 26.01 | 25.97 | -1.04% | 3,483 |
| Nov 12, 2025 | 26.29 | 26.30 | 26.27 | 26.28 | 26.25 | 0.29% | 2,484 |
| Nov 11, 2025 | 26.10 | 26.22 | 26.10 | 26.20 | 26.17 | 1.42% | 4,345 |
| Nov 10, 2025 | 25.76 | 25.84 | 25.76 | 25.84 | 25.80 | 0.89% | 586 |
| Nov 7, 2025 | 25.45 | 25.61 | 25.44 | 25.61 | 25.58 | 0.70% | 67,731 |
| Nov 6, 2025 | 25.71 | 25.71 | 25.38 | 25.43 | 25.40 | -1.34% | 7,222 |
| Nov 5, 2025 | 25.70 | 25.84 | 25.70 | 25.78 | 25.74 | 0.57% | 3,616 |