GMO U.S. Quality ETF (QLTY)
NYSEARCA: QLTY · Real-Time Price · USD
31.09
-0.17 (-0.54%)
Apr 1, 2025, 3:31 PM EDT - Market open
QLTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 31.18 | 31.18 | 30.96 | 30.98 | - | -0.91% | 111,054 |
Mar 31, 2025 | 30.85 | 31.34 | 30.62 | 31.26 | 31.26 | 0.71% | 275,089 |
Mar 28, 2025 | 31.50 | 31.63 | 31.02 | 31.04 | 30.99 | -1.99% | 135,090 |
Mar 27, 2025 | 31.66 | 31.79 | 31.51 | 31.67 | 31.62 | -0.16% | 114,759 |
Mar 26, 2025 | 31.95 | 31.95 | 31.61 | 31.72 | 31.67 | -0.69% | 394,649 |
Mar 25, 2025 | 32.11 | 32.11 | 31.86 | 31.94 | 31.89 | -0.16% | 99,375 |
Mar 24, 2025 | 32.01 | 32.02 | 31.86 | 31.99 | 31.94 | 1.39% | 252,485 |
Mar 21, 2025 | 31.36 | 31.59 | 31.28 | 31.55 | 31.50 | 0.10% | 391,063 |
Mar 20, 2025 | 31.51 | 31.80 | 31.46 | 31.52 | 31.47 | -0.54% | 249,202 |
Mar 19, 2025 | 31.53 | 31.87 | 31.43 | 31.69 | 31.64 | 0.76% | 318,332 |
Mar 18, 2025 | 31.60 | 31.61 | 31.32 | 31.45 | 31.40 | -0.82% | 196,007 |
Mar 17, 2025 | 31.32 | 31.84 | 31.32 | 31.71 | 31.66 | 0.86% | 160,731 |
Mar 14, 2025 | 31.14 | 31.50 | 31.11 | 31.44 | 31.39 | 1.39% | 153,252 |
Mar 13, 2025 | 31.42 | 31.42 | 30.89 | 31.01 | 30.96 | -1.37% | 274,926 |
Mar 12, 2025 | 31.70 | 31.70 | 31.19 | 31.44 | 31.39 | 0.13% | 154,333 |
Mar 11, 2025 | 31.69 | 31.70 | 31.20 | 31.40 | 31.35 | -1.26% | 202,463 |
Mar 10, 2025 | 32.16 | 32.25 | 31.54 | 31.80 | 31.75 | -2.45% | 221,120 |
Mar 7, 2025 | 32.22 | 32.66 | 32.09 | 32.60 | 32.55 | 0.80% | 97,193 |
Mar 6, 2025 | 32.43 | 32.67 | 32.20 | 32.34 | 32.29 | -1.64% | 214,920 |
Mar 5, 2025 | 32.59 | 32.95 | 32.36 | 32.88 | 32.83 | 1.20% | 551,118 |
Mar 4, 2025 | 32.70 | 32.83 | 32.34 | 32.49 | 32.44 | -0.98% | 87,173 |
Mar 3, 2025 | 33.29 | 33.29 | 32.64 | 32.81 | 32.76 | -0.94% | 228,207 |
Feb 28, 2025 | 32.73 | 33.15 | 32.52 | 33.12 | 33.07 | 1.25% | 276,899 |
Feb 27, 2025 | 33.34 | 33.34 | 32.69 | 32.71 | 32.66 | -1.51% | 188,590 |
Feb 26, 2025 | 33.38 | 33.43 | 33.07 | 33.21 | 33.16 | -0.09% | 97,728 |
Feb 25, 2025 | 33.24 | 33.34 | 33.03 | 33.24 | 33.19 | -0.18% | 109,231 |
Feb 24, 2025 | 33.59 | 33.59 | 33.27 | 33.30 | 33.25 | -0.30% | 178,321 |
Feb 21, 2025 | 33.83 | 33.83 | 33.38 | 33.40 | 33.35 | -1.56% | 1,673,587 |
Feb 20, 2025 | 33.99 | 34.02 | 33.82 | 33.93 | 33.88 | -0.15% | 125,194 |
Feb 19, 2025 | 33.65 | 33.99 | 33.64 | 33.98 | 33.93 | 0.83% | 95,530 |
Feb 18, 2025 | 33.62 | 33.72 | 33.55 | 33.70 | 33.65 | 0.18% | 88,306 |
Feb 14, 2025 | 33.82 | 33.82 | 33.63 | 33.64 | 33.59 | -0.62% | 186,622 |
Feb 13, 2025 | 33.71 | 33.85 | 33.54 | 33.85 | 33.80 | 0.80% | 188,838 |
Feb 12, 2025 | 33.31 | 33.63 | 33.31 | 33.58 | 33.53 | -0.21% | 146,651 |
Feb 11, 2025 | 33.50 | 33.70 | 33.46 | 33.65 | 33.60 | 0.30% | 64,307 |
Feb 10, 2025 | 33.51 | 33.57 | 33.43 | 33.55 | 33.50 | 0.51% | 150,279 |
Feb 7, 2025 | 33.61 | 33.71 | 33.35 | 33.38 | 33.33 | -0.68% | 141,019 |
Feb 6, 2025 | 33.68 | 33.68 | 33.46 | 33.61 | 33.56 | -0.06% | 534,708 |
Feb 5, 2025 | 33.43 | 33.64 | 33.27 | 33.63 | 33.58 | 0.33% | 297,971 |
Feb 4, 2025 | 33.40 | 33.54 | 33.29 | 33.52 | 33.47 | 0.27% | 131,863 |
Feb 3, 2025 | 33.11 | 33.60 | 33.07 | 33.43 | 33.38 | -0.36% | 539,847 |
Jan 31, 2025 | 33.75 | 33.91 | 33.50 | 33.55 | 33.50 | -0.21% | 117,339 |
Jan 30, 2025 | 33.57 | 33.72 | 33.43 | 33.62 | 33.57 | 1.14% | 86,900 |
Jan 29, 2025 | 33.31 | 33.33 | 33.13 | 33.24 | 33.19 | -0.21% | 86,210 |
Jan 28, 2025 | 33.23 | 33.41 | 33.17 | 33.31 | 33.26 | 0.27% | 154,153 |
Jan 27, 2025 | 32.72 | 33.22 | 32.72 | 33.22 | 33.17 | -0.21% | 165,055 |
Jan 24, 2025 | 33.32 | 33.33 | 33.20 | 33.29 | 33.24 | -0.21% | 179,483 |
Jan 23, 2025 | 33.03 | 33.37 | 33.03 | 33.36 | 33.31 | 0.76% | 226,939 |
Jan 22, 2025 | 33.05 | 33.18 | 32.98 | 33.11 | 33.06 | 0.91% | 116,149 |
Jan 21, 2025 | 32.58 | 32.85 | 32.55 | 32.81 | 32.76 | 0.95% | 140,826 |