GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.70
+0.03 (0.11%)
Dec 30, 2025, 10:02 AM EST - Market open
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 26.66 | 26.69 | 26.61 | 26.67 | 26.67 | -0.34% | 81,055 |
| Dec 26, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.76 | 0.41% | 4,520 |
| Dec 24, 2025 | 26.65 | 26.66 | 26.65 | 26.65 | 26.65 | 0.11% | 1,908 |
| Dec 23, 2025 | 26.60 | 26.62 | 26.60 | 26.62 | 26.62 | 0.19% | 14,605 |
| Dec 22, 2025 | 26.44 | 26.58 | 26.44 | 26.57 | 26.57 | 0.68% | 112,176 |
| Dec 19, 2025 | 26.44 | 26.52 | 26.39 | 26.39 | 26.39 | 0.11% | 20,885 |
| Dec 18, 2025 | 26.23 | 26.45 | 26.23 | 26.36 | 26.36 | 0.96% | 15,329 |
| Dec 17, 2025 | 26.23 | 26.23 | 26.11 | 26.11 | 26.11 | -0.91% | 16,385 |
| Dec 16, 2025 | 26.36 | 26.39 | 26.25 | 26.35 | 26.35 | -0.13% | 10,357 |
| Dec 15, 2025 | 26.45 | 26.45 | 26.36 | 26.39 | 26.38 | 0.51% | 748 |
| Dec 12, 2025 | 26.30 | 26.43 | 26.18 | 26.25 | 26.25 | -0.44% | 1,706,282 |
| Dec 11, 2025 | 26.33 | 26.38 | 26.32 | 26.37 | 26.37 | 0.53% | 3,644 |
| Dec 10, 2025 | 25.99 | 26.29 | 25.99 | 26.23 | 26.23 | 1.51% | 8,493 |
| Dec 9, 2025 | 25.81 | 25.89 | 25.81 | 25.84 | 25.84 | -0.62% | 2,363,612 |
| Dec 8, 2025 | 25.93 | 26.00 | 25.87 | 26.00 | 26.00 | -0.65% | 58,046 |
| Dec 5, 2025 | 26.22 | 26.26 | 26.15 | 26.17 | 26.17 | 0.11% | 4,082 |
| Dec 4, 2025 | 26.19 | 26.25 | 26.09 | 26.14 | 26.14 | -0.19% | 113,148 |
| Dec 3, 2025 | 26.13 | 26.20 | 26.11 | 26.19 | 26.19 | 1.04% | 23,636 |
| Dec 2, 2025 | 25.96 | 25.96 | 25.87 | 25.92 | 25.92 | -0.10% | 9,775 |
| Dec 1, 2025 | 26.00 | 26.07 | 25.92 | 25.95 | 25.95 | -0.03% | 77,643 |
| Nov 28, 2025 | 25.77 | 25.96 | 25.77 | 25.95 | 25.95 | 0.73% | 1,562,730 |
| Nov 26, 2025 | 25.61 | 25.80 | 25.61 | 25.77 | 25.77 | 0.79% | 11,587 |
| Nov 25, 2025 | 25.42 | 25.57 | 25.41 | 25.57 | 25.57 | 1.29% | 1,418 |
| Nov 24, 2025 | 25.28 | 25.28 | 25.21 | 25.24 | 25.24 | -0.01% | 2,280 |
| Nov 21, 2025 | 25.08 | 25.32 | 25.08 | 25.24 | 25.24 | 1.68% | 8,023 |
| Nov 20, 2025 | 25.03 | 25.03 | 24.82 | 24.82 | 24.82 | -1.51% | 5,618 |
| Nov 19, 2025 | 25.20 | 25.22 | 25.14 | 25.20 | 25.20 | 0.03% | 704 |
| Nov 18, 2025 | 25.23 | 25.27 | 25.20 | 25.20 | 25.20 | -0.99% | 1,432 |
| Nov 17, 2025 | 25.66 | 25.66 | 25.45 | 25.45 | 25.45 | -1.36% | 1,417 |
| Nov 14, 2025 | 25.82 | 25.88 | 25.77 | 25.80 | 25.80 | -0.80% | 2,362 |
| Nov 13, 2025 | 26.14 | 26.14 | 25.98 | 26.01 | 26.01 | -1.04% | 3,483 |
| Nov 12, 2025 | 26.29 | 26.30 | 26.27 | 26.28 | 26.28 | 0.29% | 2,484 |
| Nov 11, 2025 | 26.10 | 26.22 | 26.10 | 26.20 | 26.20 | 1.42% | 4,345 |
| Nov 10, 2025 | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | 0.89% | 586 |
| Nov 7, 2025 | 25.45 | 25.61 | 25.44 | 25.61 | 25.61 | 0.70% | 67,731 |
| Nov 6, 2025 | 25.71 | 25.71 | 25.38 | 25.43 | 25.43 | -1.34% | 7,222 |
| Nov 5, 2025 | 25.70 | 25.84 | 25.70 | 25.78 | 25.78 | 0.57% | 3,616 |
| Nov 4, 2025 | 25.65 | 25.72 | 25.60 | 25.63 | 25.63 | -0.94% | 15,003 |
| Nov 3, 2025 | 25.98 | 25.98 | 25.82 | 25.87 | 25.87 | 0.02% | 7,263 |
| Oct 31, 2025 | 25.81 | 25.87 | 25.80 | 25.87 | 25.87 | 0.04% | 16,832 |
| Oct 30, 2025 | 25.96 | 25.96 | 25.86 | 25.86 | 25.86 | -0.61% | 1,398 |
| Oct 29, 2025 | 26.13 | 26.14 | 25.94 | 26.02 | 26.02 | -1.05% | 719,827 |
| Oct 28, 2025 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | -0.81% | 939 |
| Oct 27, 2025 | 26.53 | 26.53 | 26.47 | 26.51 | 26.51 | 0.61% | 12,668 |
| Oct 24, 2025 | 26.44 | 26.46 | 26.35 | 26.35 | 26.35 | -0.45% | 8,180 |
| Oct 23, 2025 | 26.44 | 26.51 | 26.43 | 26.47 | 26.47 | - | 7,858 |
| Oct 22, 2025 | 26.55 | 26.57 | 26.43 | 26.47 | 26.47 | -0.23% | 14,447 |
| Oct 21, 2025 | 26.65 | 26.69 | 26.53 | 26.53 | 26.53 | -0.56% | 3,056 |
| Oct 20, 2025 | 26.63 | 26.75 | 26.63 | 26.68 | 26.68 | 0.32% | 3,159 |
| Oct 17, 2025 | 26.49 | 26.63 | 26.46 | 26.59 | 26.59 | 0.93% | 7,184 |