Skip to main content
logo
GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
27.56
+0.47 (1.73%)
Feb 6, 2026, 4:00 PM EST - Market closed

QLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202627.3327.5727.3127.5627.561.74%3,688
Feb 5, 202627.1627.3027.0527.0927.09-0.74%9,208
Feb 4, 202627.1027.3827.1027.2927.291.24%56,988
Feb 3, 202627.0727.7726.8326.9626.96-1.40%99,197
Feb 2, 202627.2427.3427.2427.3427.340.63%343,702
Jan 30, 202627.2527.3027.1027.1727.17-0.48%13,395
Jan 29, 202627.2727.3027.0327.3027.30-0.04%2,564
Jan 28, 202627.6727.6727.2027.3127.31-1.30%19,906
Jan 27, 202627.6727.6727.5727.6727.670.33%10,657
Jan 26, 202627.5327.6327.5127.5827.580.37%53,252
Jan 23, 202627.2427.4827.2427.4827.480.69%5,195
Jan 22, 202627.2727.3127.2427.2927.290.63%16,630
Jan 21, 202627.0427.1526.8227.1227.120.91%9,464
Jan 20, 202626.7927.0526.7926.8826.88-1.47%58,603
Jan 16, 202627.2527.2927.1727.2827.280.32%6,577
Jan 15, 202627.5427.5427.1927.1927.19-0.23%5,739
Jan 14, 202627.3427.3927.2227.2527.25-0.35%14,241
Jan 13, 202627.3927.4027.3227.3527.35-0.37%22,657
Jan 12, 202627.4427.4527.3627.4527.450.50%6,039
Jan 9, 202627.1927.3227.1927.3227.321.09%49,346
Jan 8, 202626.9527.0226.8627.0227.020.09%6,696
Jan 7, 202627.0127.0827.0027.0027.00-0.38%34,479
Jan 6, 202626.9927.1126.9927.1027.100.33%23,004
Jan 5, 202627.0827.0826.7327.0127.011.02%62,548
Jan 2, 202626.6526.7426.6526.7426.740.51%2,756
Dec 31, 202526.6526.6626.5926.6026.60-0.32%7,318
Dec 30, 202526.6926.7526.6626.6926.690.06%18,622
Dec 29, 202526.6626.6926.6126.6726.64-0.34%81,063
Dec 26, 202526.7126.7626.7126.7626.730.41%4,520
Dec 24, 202526.6526.6626.6526.6526.620.11%1,908
Dec 23, 202526.6026.6226.6026.6226.590.19%14,605
Dec 22, 202526.4426.5826.4426.5726.540.68%112,176
Dec 19, 202526.4426.5226.3926.3926.360.11%20,885
Dec 18, 202526.2326.4526.2326.3626.330.96%15,329
Dec 17, 202526.2326.2326.1126.1126.08-0.91%16,385
Dec 16, 202526.3626.3926.2526.3526.32-0.13%10,357
Dec 15, 202526.4526.4526.3626.3926.350.51%748
Dec 12, 202526.3026.4326.1826.2526.22-0.44%1,706,282
Dec 11, 202526.3326.3826.3226.3726.340.53%3,644
Dec 10, 202525.9926.2925.9926.2326.201.51%8,493
Dec 9, 202525.8125.8925.8125.8425.81-0.62%2,363,612
Dec 8, 202525.9326.0025.8726.0025.97-0.65%58,046
Dec 5, 202526.2226.2626.1526.1726.140.11%4,082
Dec 4, 202526.1926.2526.0926.1426.11-0.19%113,148
Dec 3, 202526.1326.2026.1126.1926.161.04%23,636
Dec 2, 202525.9625.9625.8725.9225.89-0.10%9,775
Dec 1, 202526.0026.0725.9225.9525.91-0.03%77,643
Nov 28, 202525.7725.9625.7725.9525.920.73%1,562,730
Nov 26, 202525.6125.8025.6125.7725.730.79%11,587
Nov 25, 202525.4225.5725.4125.5725.531.29%1,418