GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.30
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 26.42 | 26.50 | 26.35 | 26.35 | 26.35 | 1.27% | 5,062 |
| Oct 15, 2025 | 26.04 | 26.04 | 25.90 | 26.02 | 26.02 | 0.62% | 5,270 |
| Oct 14, 2025 | 25.66 | 25.94 | 25.66 | 25.86 | 25.86 | 0.58% | 1,278 |
| Oct 13, 2025 | 25.66 | 25.71 | 25.65 | 25.71 | 25.71 | 0.78% | 2,021 |
| Oct 10, 2025 | 25.95 | 25.95 | 25.51 | 25.51 | 25.51 | -1.57% | 40,767 |
| Oct 9, 2025 | 26.09 | 26.09 | 25.91 | 25.92 | 25.92 | -0.36% | 24,928 |
| Oct 8, 2025 | 26.15 | 26.24 | 26.01 | 26.01 | 26.01 | -0.25% | 212,231 |
| Oct 7, 2025 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | -0.70% | 5,405 |
| Oct 6, 2025 | 26.25 | 26.28 | 26.15 | 26.26 | 26.26 | 0.10% | 5,779 |
| 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 |