GMO U.S. Quality ETF Shs (QLTY)
NYSEARCA: QLTY · Real-Time Price · USD
36.64
+0.12 (0.31%)
Oct 14, 2025, 1:40 PM EDT - Market open
QLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 36.39 | 36.61 | 36.29 | 36.53 | 36.53 | 1.66% | 503,949 |
| Oct 10, 2025 | 37.01 | 37.01 | 35.93 | 35.93 | 35.93 | -2.63% | 101,621 |
| Oct 9, 2025 | 36.91 | 36.92 | 36.78 | 36.90 | 36.90 | 0.03% | 151,115 |
| Oct 8, 2025 | 36.79 | 36.96 | 36.74 | 36.89 | 36.89 | 0.35% | 389,374 |
| Oct 7, 2025 | 37.13 | 37.13 | 36.68 | 36.76 | 36.76 | -0.81% | 175,967 |
| Oct 6, 2025 | 37.02 | 37.18 | 36.94 | 37.06 | 37.06 | 0.54% | 131,585 |
| Oct 3, 2025 | 36.77 | 37.09 | 36.77 | 36.86 | 36.86 | 0.27% | 153,008 |
| Oct 2, 2025 | 36.75 | 36.77 | 36.57 | 36.76 | 36.76 | 0.44% | 108,415 |
| Oct 1, 2025 | 36.04 | 36.61 | 36.04 | 36.60 | 36.60 | 1.13% | 161,492 |
| Sep 30, 2025 | 36.00 | 36.22 | 35.89 | 36.19 | 36.19 | 0.28% | 135,195 |
| Sep 29, 2025 | 36.11 | 36.16 | 36.04 | 36.09 | 36.01 | 0.22% | 137,393 |
| Sep 26, 2025 | 35.98 | 36.08 | 35.84 | 36.01 | 35.93 | 0.47% | 109,885 |
| Sep 25, 2025 | 36.00 | 36.00 | 35.72 | 35.84 | 35.76 | -1.13% | 105,650 |
| Sep 24, 2025 | 36.38 | 36.38 | 36.14 | 36.25 | 36.17 | -0.36% | 162,074 |
| Sep 23, 2025 | 36.54 | 36.56 | 36.31 | 36.38 | 36.30 | -0.47% | 141,635 |
| Sep 22, 2025 | 36.38 | 36.63 | 36.38 | 36.55 | 36.47 | 0.36% | 148,453 |
| Sep 19, 2025 | 36.33 | 36.46 | 36.19 | 36.42 | 36.34 | 0.58% | 144,047 |
| Sep 18, 2025 | 36.24 | 36.39 | 36.12 | 36.21 | 36.13 | 0.44% | 103,855 |
| Sep 17, 2025 | 36.14 | 36.15 | 35.80 | 36.05 | 35.97 | -0.11% | 120,341 |
| Sep 16, 2025 | 36.17 | 36.21 | 36.00 | 36.09 | 36.01 | 0.19% | 98,073 |
| Sep 15, 2025 | 35.97 | 36.11 | 35.95 | 36.02 | 35.94 | 0.39% | 210,783 |
| Sep 12, 2025 | 36.05 | 36.05 | 35.88 | 35.88 | 35.80 | -0.53% | 168,831 |
| Sep 11, 2025 | 35.98 | 36.14 | 35.93 | 36.07 | 35.99 | 0.67% | 169,545 |
| Sep 10, 2025 | 35.96 | 35.99 | 35.73 | 35.83 | 35.75 | 1.16% | 368,404 |
| Sep 9, 2025 | 35.33 | 35.45 | 35.25 | 35.42 | 35.34 | 0.51% | 129,601 |
| Sep 8, 2025 | 35.24 | 35.34 | 35.15 | 35.24 | 35.16 | 0.31% | 90,189 |
| Sep 5, 2025 | 35.19 | 35.27 | 34.97 | 35.13 | 35.05 | 0.72% | 360,966 |
| Sep 4, 2025 | 34.70 | 34.90 | 34.58 | 34.88 | 34.81 | 0.26% | 77,936 |
| Sep 3, 2025 | 34.82 | 34.82 | 34.59 | 34.79 | 34.72 | 0.40% | 169,235 |
| Sep 2, 2025 | 34.44 | 34.65 | 34.36 | 34.65 | 34.58 | -0.69% | 134,217 |
| Aug 29, 2025 | 34.99 | 34.99 | 34.75 | 34.89 | 34.82 | -0.37% | 130,234 |
| Aug 28, 2025 | 34.96 | 35.09 | 34.91 | 35.02 | 34.94 | 0.32% | 449,144 |
| Aug 27, 2025 | 34.79 | 34.96 | 34.79 | 34.91 | 34.84 | 0.29% | 468,132 |
| Aug 26, 2025 | 34.78 | 34.86 | 34.73 | 34.81 | 34.74 | 0.06% | 648,793 |
| Aug 25, 2025 | 34.94 | 34.94 | 34.79 | 34.79 | 34.72 | -0.46% | 98,401 |
| Aug 22, 2025 | 34.68 | 35.07 | 34.68 | 34.95 | 34.88 | 1.36% | 59,614 |
| Aug 21, 2025 | 34.54 | 34.63 | 34.42 | 34.48 | 34.41 | -0.35% | 83,588 |
| Aug 20, 2025 | 34.69 | 34.69 | 34.42 | 34.60 | 34.53 | -0.17% | 149,558 |
| Aug 19, 2025 | 34.77 | 34.86 | 34.60 | 34.66 | 34.59 | -0.32% | 95,052 |
| Aug 18, 2025 | 34.81 | 34.81 | 34.73 | 34.77 | 34.70 | -0.13% | 87,475 |
| Aug 15, 2025 | 34.93 | 34.93 | 34.81 | 34.82 | 34.74 | 0.03% | 154,753 |
| Aug 14, 2025 | 34.67 | 34.83 | 34.62 | 34.81 | 34.73 | 0.24% | 152,963 |
| Aug 13, 2025 | 34.77 | 34.84 | 34.66 | 34.72 | 34.65 | 0.17% | 74,539 |
| Aug 12, 2025 | 34.34 | 34.67 | 34.34 | 34.66 | 34.59 | 1.32% | 143,005 |
| Aug 11, 2025 | 34.32 | 34.38 | 34.14 | 34.21 | 34.14 | -0.18% | 187,721 |
| Aug 8, 2025 | 34.10 | 34.33 | 34.10 | 34.27 | 34.20 | 0.71% | 95,832 |
| Aug 7, 2025 | 34.30 | 34.34 | 33.85 | 34.03 | 33.96 | -0.09% | 770,052 |
| Aug 6, 2025 | 34.00 | 34.13 | 33.88 | 34.06 | 33.99 | 0.24% | 194,391 |
| Aug 5, 2025 | 34.20 | 34.25 | 33.96 | 33.98 | 33.91 | -0.72% | 195,222 |
| Aug 4, 2025 | 33.80 | 34.26 | 33.80 | 34.23 | 34.15 | 1.72% | 272,229 |