GMO U.S. Quality ETF Shs (QLTY)

QLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	34.13	34.20	33.96	34.16	-	-0.06%	22,313
Jul 15, 2025	34.40	34.40	34.18	34.18	34.18	-0.38%	192,009
Jul 14, 2025	34.31	34.37	34.21	34.31	34.31	-0.35%	78,003
Jul 11, 2025	34.44	34.46	34.33	34.43	34.43	-0.43%	77,943
Jul 10, 2025	34.51	34.68	34.47	34.58	34.58	0.23%	144,159
Jul 9, 2025	34.47	34.64	34.32	34.50	34.50	0.17%	69,979
Jul 8, 2025	34.40	34.56	34.40	34.44	34.44	0.20%	51,793
Jul 7, 2025	34.59	34.61	34.23	34.37	34.37	-0.79%	132,269
Jul 3, 2025	34.55	34.70	34.55	34.65	34.65	0.71%	110,529
Jul 2, 2025	34.20	34.43	34.17	34.40	34.40	0.29%	410,205
Jul 1, 2025	34.15	34.36	34.15	34.30	34.30	0.12%	1,240,032
Jun 30, 2025	34.31	34.31	34.11	34.26	34.19	0.71%	324,815
Jun 27, 2025	33.93	34.09	33.78	34.02	33.95	0.35%	143,136
Jun 26, 2025	33.74	33.91	33.72	33.90	33.83	0.68%	155,958
Jun 25, 2025	33.76	33.77	33.54	33.67	33.60	-0.09%	152,615
Jun 24, 2025	33.48	33.74	33.41	33.70	33.63	1.81%	108,977
Jun 23, 2025	32.74	33.12	32.63	33.10	33.03	1.04%	168,235
Jun 20, 2025	33.12	33.12	32.66	32.76	32.70	-0.61%	136,944
Jun 18, 2025	33.14	33.25	32.95	32.96	32.90	-0.30%	137,331
Jun 17, 2025	33.20	33.35	33.02	33.06	32.99	-0.93%	197,228
Jun 16, 2025	33.32	33.50	33.28	33.37	33.30	0.60%	484,723
Jun 13, 2025	33.15	33.47	33.10	33.17	33.10	-0.96%	160,571
Jun 12, 2025	33.22	33.51	33.22	33.49	33.42	0.90%	220,341
Jun 11, 2025	33.28	33.37	33.09	33.19	33.12	-0.21%	131,621
Jun 10, 2025	33.11	33.28	33.07	33.26	33.19	0.68%	130,024
Jun 9, 2025	33.00	33.15	32.95	33.04	32.97	0.20%	93,899
Jun 6, 2025	32.93	33.07	32.88	32.97	32.91	0.89%	97,967
Jun 5, 2025	32.77	32.86	32.59	32.68	32.62	-0.21%	149,345
Jun 4, 2025	32.76	32.87	32.73	32.75	32.69	0.40%	110,308
Jun 3, 2025	32.45	32.64	32.40	32.62	32.56	0.49%	143,671
Jun 2, 2025	32.23	32.49	32.12	32.46	32.40	0.28%	85,322
May 30, 2025	32.38	32.48	32.07	32.37	32.31	-0.06%	197,360
May 29, 2025	32.56	32.56	32.13	32.39	32.33	0.22%	91,398
May 28, 2025	32.40	32.59	32.30	32.32	32.26	-0.37%	385,867
May 27, 2025	32.08	32.47	32.08	32.44	32.38	2.04%	99,601
May 23, 2025	31.65	31.93	31.61	31.79	31.73	-1.00%	92,344
May 22, 2025	32.17	32.31	32.08	32.11	32.05	-0.28%	336,221
May 21, 2025	32.41	32.68	32.15	32.20	32.14	-1.65%	128,766
May 20, 2025	32.70	32.74	32.56	32.74	32.68	-0.09%	1,361,009
May 19, 2025	32.38	32.79	32.38	32.77	32.71	0.43%	378,493
May 16, 2025	32.50	32.66	32.32	32.63	32.57	0.71%	891,029
May 15, 2025	32.17	32.48	32.12	32.40	32.34	0.22%	208,531
May 14, 2025	32.52	32.52	32.25	32.33	32.27	-0.19%	126,793
May 13, 2025	32.30	32.53	32.25	32.39	32.33	-0.22%	215,323
May 12, 2025	32.27	32.54	32.11	32.46	32.40	3.61%	190,306
May 9, 2025	31.64	31.64	31.30	31.33	31.27	-0.57%	1,231,821
May 8, 2025	31.53	31.75	31.33	31.51	31.45	0.45%	90,443
May 7, 2025	31.28	31.48	31.13	31.37	31.31	0.51%	167,735
May 6, 2025	31.14	31.40	31.09	31.21	31.15	-0.57%	132,223
May 5, 2025	31.27	31.58	31.27	31.39	31.33	-0.22%	82,471

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.