GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
23.60
+0.04 (0.18%)
Apr 1, 2025, 3:51 PM EDT - Market closed
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.56 | 23.69 | 23.55 | 23.60 | 23.60 | 0.18% | 3,080 |
| Mar 31, 2025 | 23.71 | 23.71 | 23.36 | 23.56 | 23.56 | -0.79% | 73,344 |
| Mar 28, 2025 | 23.83 | 23.84 | 23.75 | 23.75 | 23.75 | -0.47% | 1,557 |
| Mar 27, 2025 | 23.71 | 23.89 | 23.71 | 23.86 | 23.86 | 0.26% | 2,334 |
| Mar 26, 2025 | 23.98 | 23.99 | 23.75 | 23.80 | 23.80 | -1.58% | 6,162 |
| Mar 25, 2025 | 24.31 | 24.31 | 24.16 | 24.18 | 24.18 | -0.21% | 12,903 |
| Mar 24, 2025 | 24.23 | 24.23 | 24.11 | 24.23 | 24.23 | - | 3,937 |
| Mar 21, 2025 | 24.20 | 24.29 | 24.19 | 24.23 | 24.23 | -1.09% | 59,853 |
| Mar 20, 2025 | 24.44 | 24.51 | 24.44 | 24.50 | 24.50 | -0.26% | 11,375 |
| Mar 19, 2025 | 24.72 | 24.72 | 24.50 | 24.56 | 24.56 | -0.41% | 27,090 |
| Mar 18, 2025 | 24.58 | 24.67 | 24.57 | 24.66 | 24.66 | 0.33% | 26,531 |
| Mar 17, 2025 | 24.04 | 24.74 | 24.04 | 24.58 | 24.58 | 0.78% | 37,918 |
| Mar 14, 2025 | 24.26 | 24.39 | 24.26 | 24.39 | 24.39 | 1.50% | 4,195 |
| Mar 13, 2025 | 24.07 | 24.11 | 24.02 | 24.03 | 24.03 | -1.19% | 6,721 |
| Mar 12, 2025 | 24.45 | 24.45 | 24.21 | 24.32 | 24.32 | -0.54% | 32,844 |
| Mar 11, 2025 | 24.49 | 24.53 | 24.22 | 24.45 | 24.45 | -0.90% | 57,407 |
| Mar 10, 2025 | 24.80 | 24.91 | 24.49 | 24.67 | 24.67 | -1.70% | 462,696 |
| Mar 7, 2025 | 24.87 | 25.10 | 24.85 | 25.10 | 25.10 | 0.88% | 82,595 |
| Mar 6, 2025 | 24.94 | 25.06 | 24.88 | 24.88 | 24.88 | -1.54% | 11,981 |
| Mar 5, 2025 | 25.15 | 25.28 | 25.05 | 25.27 | 25.27 | 1.92% | 11,532 |
| Mar 4, 2025 | 24.52 | 24.97 | 24.52 | 24.80 | 24.80 | 0.67% | 4,538 |
| Mar 3, 2025 | 24.53 | 24.85 | 24.44 | 24.63 | 24.63 | 1.20% | 20,347 |
| Feb 28, 2025 | 24.30 | 24.34 | 24.15 | 24.34 | 24.34 | 0.44% | 5,367 |
| Feb 27, 2025 | 24.63 | 24.63 | 24.22 | 24.23 | 24.23 | -1.44% | 10,260 |
| Feb 26, 2025 | 24.72 | 24.72 | 24.56 | 24.58 | 24.58 | 0.26% | 2,649 |
| Feb 25, 2025 | 24.48 | 24.53 | 24.46 | 24.52 | 24.52 | 0.64% | 2,817 |
| Feb 24, 2025 | 24.41 | 24.50 | 24.36 | 24.36 | 24.36 | 0.01% | 2,359 |
| Feb 21, 2025 | 24.65 | 24.65 | 24.33 | 24.36 | 24.36 | -0.16% | 19,284 |
| Feb 20, 2025 | 24.25 | 24.40 | 24.25 | 24.40 | 24.40 | 0.58% | 800 |
| Feb 19, 2025 | 25.35 | 25.35 | 24.21 | 24.26 | 24.26 | -0.98% | 4,767 |
| Feb 18, 2025 | 25.03 | 25.03 | 24.46 | 24.50 | 24.50 | 0.41% | 22,837 |
| Feb 14, 2025 | 24.49 | 24.53 | 24.40 | 24.40 | 24.40 | 0.02% | 1,499 |
| Feb 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.47% | 789 |
| Feb 12, 2025 | 24.14 | 24.28 | 23.97 | 24.28 | 24.28 | 0.29% | 651 |
| Feb 11, 2025 | 24.13 | 24.21 | 24.13 | 24.21 | 24.21 | 0.79% | 203 |
| Feb 10, 2025 | 24.01 | 24.05 | 23.99 | 24.02 | 24.02 | 0.17% | 3,594 |
| Feb 7, 2025 | 24.19 | 24.19 | 23.95 | 23.98 | 23.98 | -1.02% | 5,940 |
| Feb 6, 2025 | 25.04 | 25.04 | 24.18 | 24.23 | 24.23 | -0.26% | 39,518 |
| Feb 5, 2025 | 24.12 | 24.30 | 24.12 | 24.29 | 24.29 | 0.81% | 61,238 |
| Feb 4, 2025 | 24.24 | 24.24 | 23.94 | 24.10 | 24.10 | 1.01% | 27,110 |
| Feb 3, 2025 | 23.69 | 23.94 | 23.64 | 23.86 | 23.86 | -1.26% | 2,883 |
| Jan 31, 2025 | 24.43 | 24.43 | 24.16 | 24.16 | 24.16 | -1.33% | 222 |
| Jan 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.62% | 41 |
| Jan 29, 2025 | 24.18 | 24.18 | 24.04 | 24.10 | 24.10 | -0.41% | 1,539 |
| Jan 28, 2025 | 25.33 | 25.33 | 24.09 | 24.19 | 24.19 | 0.26% | 31,598 |
| Jan 27, 2025 | 24.05 | 24.13 | 24.05 | 24.13 | 24.13 | -0.08% | 3,159 |
| Jan 24, 2025 | 24.12 | 24.27 | 24.12 | 24.15 | 24.15 | 0.58% | 2,862 |
| Jan 23, 2025 | 23.86 | 24.01 | 23.84 | 24.01 | 24.01 | 0.61% | 27,230 |
| Jan 22, 2025 | 23.90 | 23.90 | 23.86 | 23.87 | 23.87 | 0.63% | 28,067 |
| Jan 21, 2025 | 23.54 | 23.72 | 23.54 | 23.72 | 23.72 | 2.09% | 1,136 |