GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
27.03
+0.04 (0.13%)
At close: Jun 30, 2026, 4:00 PM EDT
27.03
0.00 (0.00%)
After-hours: Jun 30, 2026, 8:00 PM EDT
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 26.92 | 27.03 | 26.92 | 27.03 | 27.03 | 0.13% | 70,971 |
| Jun 29, 2026 | 26.75 | 27.06 | 26.75 | 27.00 | 27.00 | 0.95% | 26,115 |
| Jun 26, 2026 | 26.62 | 26.78 | 26.62 | 26.74 | 26.74 | 0.12% | 35,429 |
| Jun 25, 2026 | 26.82 | 26.83 | 26.71 | 26.71 | 26.71 | 0.42% | 3,619 |
| Jun 24, 2026 | 26.27 | 26.66 | 26.27 | 26.60 | 26.60 | 0.68% | 16,973 |
| Jun 23, 2026 | 26.43 | 26.43 | 26.40 | 26.42 | 26.42 | -0.60% | 15,562 |
| Jun 22, 2026 | 26.62 | 26.65 | 26.58 | 26.58 | 26.58 | -1.12% | 5,077 |
| Jun 18, 2026 | 26.80 | 26.94 | 26.80 | 26.88 | 26.88 | 0.98% | 9,284 |
| Jun 17, 2026 | 27.02 | 27.10 | 26.62 | 26.62 | 26.62 | -1.22% | 3,636 |
| Jun 16, 2026 | 27.03 | 27.08 | 26.95 | 26.95 | 26.95 | -0.26% | 10,825 |
| Jun 15, 2026 | 27.24 | 27.27 | 26.99 | 27.02 | 27.02 | 0.75% | 6,438 |
| Jun 12, 2026 | 26.68 | 26.83 | 26.68 | 26.82 | 26.82 | 0.41% | 1,810 |
| Jun 11, 2026 | 26.33 | 26.71 | 26.12 | 26.71 | 26.71 | 2.02% | 8,326 |
| Jun 10, 2026 | 26.42 | 26.48 | 26.17 | 26.18 | 26.18 | -1.13% | 29,203 |
| Jun 9, 2026 | 26.59 | 26.60 | 26.32 | 26.48 | 26.48 | 1.18% | 14,672 |
| Jun 8, 2026 | 26.25 | 26.28 | 26.15 | 26.17 | 26.17 | -0.15% | 8,535 |
| Jun 5, 2026 | 26.47 | 26.50 | 26.20 | 26.21 | 26.21 | -1.73% | 10,584 |
| Jun 4, 2026 | 26.57 | 26.69 | 26.55 | 26.67 | 26.67 | 1.80% | 12,356 |
| Jun 3, 2026 | 26.30 | 26.32 | 26.20 | 26.20 | 26.20 | -0.57% | 12,007 |
| Jun 2, 2026 | 26.38 | 26.40 | 26.33 | 26.35 | 26.35 | -0.51% | 21,741 |
| Jun 1, 2026 | 26.50 | 26.55 | 26.36 | 26.49 | 26.49 | -0.06% | 2,295 |
| May 29, 2026 | 26.55 | 26.60 | 26.49 | 26.50 | 26.50 | 0.05% | 9,617 |
| May 28, 2026 | 26.39 | 26.56 | 26.39 | 26.49 | 26.49 | -0.28% | 3,860 |
| May 27, 2026 | 26.50 | 26.57 | 26.49 | 26.56 | 26.56 | 1.35% | 5,607 |
| May 26, 2026 | 26.33 | 26.34 | 26.15 | 26.21 | 26.21 | 0.48% | 4,696 |
| May 22, 2026 | 26.10 | 26.15 | 26.02 | 26.08 | 26.08 | -0.04% | 68,397 |
| May 21, 2026 | 25.98 | 26.20 | 25.86 | 26.09 | 26.09 | 0.31% | 169,531 |
| May 20, 2026 | 25.96 | 26.01 | 25.96 | 26.01 | 26.01 | 1.32% | 923 |
| May 19, 2026 | 25.77 | 25.81 | 25.67 | 25.67 | 25.67 | -0.40% | 198,394 |
| May 18, 2026 | 25.83 | 25.83 | 25.75 | 25.77 | 25.77 | 0.25% | 4,725 |
| May 15, 2026 | 25.92 | 25.92 | 25.69 | 25.71 | 25.71 | -1.12% | 2,301 |
| May 14, 2026 | 26.10 | 26.13 | 26.00 | 26.00 | 26.00 | 0.15% | 15,911 |
| May 13, 2026 | 25.92 | 25.96 | 25.84 | 25.96 | 25.96 | 0.07% | 53,569 |
| May 12, 2026 | 25.91 | 25.96 | 25.86 | 25.94 | 25.94 | -0.57% | 4,831 |
| May 11, 2026 | 26.20 | 26.20 | 26.03 | 26.09 | 26.09 | -1.17% | 51,532 |
| May 8, 2026 | 26.40 | 26.40 | 26.29 | 26.40 | 26.40 | 0.30% | 13,891 |
| May 7, 2026 | 26.76 | 26.76 | 26.30 | 26.32 | 26.32 | -1.61% | 8,756 |
| May 6, 2026 | 26.77 | 26.80 | 26.68 | 26.75 | 26.75 | 3.37% | 169,879 |
| May 5, 2026 | 25.76 | 25.93 | 25.74 | 25.88 | 25.88 | 1.34% | 3,009 |
| May 4, 2026 | 25.20 | 25.75 | 25.20 | 25.54 | 25.54 | -1.82% | 6,634 |
| May 1, 2026 | 26.12 | 26.12 | 26.01 | 26.01 | 26.01 | -0.35% | 773 |
| Apr 30, 2026 | 25.73 | 26.10 | 25.69 | 26.10 | 26.10 | 2.78% | 24,447 |
| Apr 29, 2026 | 25.40 | 25.47 | 25.39 | 25.39 | 25.39 | -1.11% | 14,043 |
| Apr 28, 2026 | 25.71 | 25.74 | 25.61 | 25.68 | 25.68 | -1.31% | 5,523 |
| Apr 27, 2026 | 26.08 | 26.08 | 26.02 | 26.02 | 26.02 | -0.54% | 1,571 |
| Apr 24, 2026 | 26.19 | 26.21 | 26.14 | 26.16 | 26.16 | 1.33% | 10,312 |
| Apr 23, 2026 | 25.90 | 26.05 | 25.59 | 25.82 | 25.82 | -1.25% | 5,998 |
| Apr 22, 2026 | 26.00 | 26.15 | 25.96 | 26.15 | 26.15 | 0.37% | 49,805 |
| Apr 21, 2026 | 26.41 | 26.45 | 26.05 | 26.05 | 26.05 | -2.03% | 2,610 |
| Apr 20, 2026 | 26.52 | 26.59 | 26.51 | 26.59 | 26.59 | -0.52% | 15,930 |