GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.05
-0.05 (-0.19%)
May 1, 2026, 12:23 PM EDT - Market open
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | - | -0.02% | 504 |
| 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 | -0.55% | 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 | -1.26% | 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 |
| Apr 17, 2026 | 26.71 | 26.91 | 26.69 | 26.73 | 26.73 | 2.18% | 5,051 |
| Apr 16, 2026 | 26.24 | 26.24 | 26.07 | 26.16 | 26.16 | -0.49% | 2,214 |
| Apr 15, 2026 | 26.26 | 26.29 | 26.21 | 26.29 | 26.29 | -0.27% | 4,410 |
| Apr 14, 2026 | 26.34 | 26.41 | 26.34 | 26.36 | 26.36 | 0.88% | 3,405 |
| Apr 13, 2026 | 25.91 | 26.17 | 25.91 | 26.13 | 26.13 | 0.33% | 7,329 |
| Apr 10, 2026 | 26.25 | 26.25 | 25.98 | 26.04 | 26.04 | - | 38,024 |
| Apr 9, 2026 | 25.79 | 26.17 | 25.74 | 26.04 | 26.04 | -0.31% | 7,815 |
| Apr 8, 2026 | 26.14 | 26.14 | 25.98 | 26.12 | 26.12 | 3.99% | 4,337 |
| Apr 7, 2026 | 24.97 | 25.13 | 24.74 | 25.12 | 25.12 | -0.24% | 5,132 |
| Apr 6, 2026 | 25.07 | 25.21 | 25.07 | 25.18 | 25.18 | 0.43% | 4,946 |
| Apr 2, 2026 | 24.89 | 25.12 | 24.71 | 25.07 | 25.07 | -0.74% | 12,889 |
| Apr 1, 2026 | 25.00 | 25.35 | 25.00 | 25.26 | 25.26 | 1.14% | 8,774 |
| Mar 31, 2026 | 24.69 | 24.97 | 24.50 | 24.97 | 24.97 | 2.52% | 8,277 |
| Mar 30, 2026 | 24.41 | 24.52 | 24.33 | 24.36 | 24.36 | 0.33% | 28,400 |
| Mar 27, 2026 | 24.37 | 24.47 | 24.22 | 24.28 | 24.28 | -0.90% | 63,523 |
| Mar 26, 2026 | 24.85 | 24.94 | 24.50 | 24.50 | 24.50 | -1.99% | 13,685 |
| Mar 25, 2026 | 25.00 | 25.09 | 25.00 | 25.00 | 25.00 | 0.98% | 9,389 |
| Mar 24, 2026 | 24.54 | 24.88 | 24.54 | 24.76 | 24.76 | -0.73% | 36,871 |
| Mar 23, 2026 | 24.97 | 25.14 | 24.75 | 24.94 | 24.94 | 1.78% | 14,684 |
| Mar 20, 2026 | 24.85 | 24.85 | 24.39 | 24.50 | 24.50 | -2.26% | 13,008 |
| Mar 19, 2026 | 24.82 | 25.10 | 24.82 | 25.07 | 25.07 | -0.47% | 8,137 |
| Mar 18, 2026 | 25.56 | 25.56 | 25.19 | 25.19 | 25.19 | -2.23% | 10,522 |
| Mar 17, 2026 | 25.82 | 25.90 | 25.74 | 25.76 | 25.76 | - | 44,249 |
| Mar 16, 2026 | 25.60 | 25.81 | 25.60 | 25.76 | 25.76 | 1.42% | 63,892 |
| Mar 13, 2026 | 25.72 | 25.78 | 25.38 | 25.40 | 25.40 | -1.51% | 66,032 |
| Mar 12, 2026 | 25.95 | 25.95 | 25.74 | 25.79 | 25.79 | -1.47% | 53,215 |
| Mar 11, 2026 | 26.16 | 26.25 | 26.01 | 26.17 | 26.17 | 0.02% | 161,177 |
| Mar 10, 2026 | 26.50 | 26.60 | 26.17 | 26.17 | 26.17 | -0.87% | 47,659 |
| Mar 9, 2026 | 25.85 | 26.41 | 25.64 | 26.40 | 26.40 | 0.30% | 51,030 |
| Mar 6, 2026 | 25.96 | 26.41 | 25.96 | 26.32 | 26.32 | -0.65% | 10,379 |
| Mar 5, 2026 | 26.62 | 26.62 | 26.25 | 26.49 | 26.49 | -1.30% | 5,875 |
| Mar 4, 2026 | 26.60 | 26.89 | 26.60 | 26.84 | 26.84 | 1.09% | 19,795 |
| Mar 3, 2026 | 26.39 | 26.65 | 26.00 | 26.55 | 26.55 | -3.03% | 253,790 |
| Mar 2, 2026 | 27.42 | 27.48 | 27.28 | 27.38 | 27.38 | -2.39% | 12,362 |
| Feb 27, 2026 | 28.00 | 28.14 | 28.00 | 28.05 | 28.05 | 0.07% | 417,232 |
| Feb 26, 2026 | 28.09 | 28.09 | 27.86 | 28.03 | 28.03 | 0.11% | 36,294 |
| Feb 25, 2026 | 28.04 | 28.04 | 27.84 | 28.00 | 28.00 | -0.50% | 29,511 |
| Feb 24, 2026 | 27.87 | 28.15 | 27.87 | 28.14 | 28.14 | 1.22% | 3,973 |
| Feb 23, 2026 | 27.89 | 27.89 | 27.76 | 27.80 | 27.80 | -0.82% | 9,678 |
| Feb 20, 2026 | 27.99 | 28.03 | 27.98 | 28.03 | 28.03 | 1.43% | 1,487 |