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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202531.1831.1830.9630.98--0.91%111,054
Mar 31, 202530.8531.3430.6231.2631.260.71%275,089
Mar 28, 202531.5031.6331.0231.0430.99-1.99%135,090
Mar 27, 202531.6631.7931.5131.6731.62-0.16%114,759
Mar 26, 202531.9531.9531.6131.7231.67-0.69%394,649
Mar 25, 202532.1132.1131.8631.9431.89-0.16%99,375
Mar 24, 202532.0132.0231.8631.9931.941.39%252,485
Mar 21, 202531.3631.5931.2831.5531.500.10%391,063
Mar 20, 202531.5131.8031.4631.5231.47-0.54%249,202
Mar 19, 202531.5331.8731.4331.6931.640.76%318,332
Mar 18, 202531.6031.6131.3231.4531.40-0.82%196,007
Mar 17, 202531.3231.8431.3231.7131.660.86%160,731
Mar 14, 202531.1431.5031.1131.4431.391.39%153,252
Mar 13, 202531.4231.4230.8931.0130.96-1.37%274,926
Mar 12, 202531.7031.7031.1931.4431.390.13%154,333
Mar 11, 202531.6931.7031.2031.4031.35-1.26%202,463
Mar 10, 202532.1632.2531.5431.8031.75-2.45%221,120
Mar 7, 202532.2232.6632.0932.6032.550.80%97,193
Mar 6, 202532.4332.6732.2032.3432.29-1.64%214,920
Mar 5, 202532.5932.9532.3632.8832.831.20%551,118
Mar 4, 202532.7032.8332.3432.4932.44-0.98%87,173
Mar 3, 202533.2933.2932.6432.8132.76-0.94%228,207
Feb 28, 202532.7333.1532.5233.1233.071.25%276,899
Feb 27, 202533.3433.3432.6932.7132.66-1.51%188,590
Feb 26, 202533.3833.4333.0733.2133.16-0.09%97,728
Feb 25, 202533.2433.3433.0333.2433.19-0.18%109,231
Feb 24, 202533.5933.5933.2733.3033.25-0.30%178,321
Feb 21, 202533.8333.8333.3833.4033.35-1.56%1,673,587
Feb 20, 202533.9934.0233.8233.9333.88-0.15%125,194
Feb 19, 202533.6533.9933.6433.9833.930.83%95,530
Feb 18, 202533.6233.7233.5533.7033.650.18%88,306
Feb 14, 202533.8233.8233.6333.6433.59-0.62%186,622
Feb 13, 202533.7133.8533.5433.8533.800.80%188,838
Feb 12, 202533.3133.6333.3133.5833.53-0.21%146,651
Feb 11, 202533.5033.7033.4633.6533.600.30%64,307
Feb 10, 202533.5133.5733.4333.5533.500.51%150,279
Feb 7, 202533.6133.7133.3533.3833.33-0.68%141,019
Feb 6, 202533.6833.6833.4633.6133.56-0.06%534,708
Feb 5, 202533.4333.6433.2733.6333.580.33%297,971
Feb 4, 202533.4033.5433.2933.5233.470.27%131,863
Feb 3, 202533.1133.6033.0733.4333.38-0.36%539,847
Jan 31, 202533.7533.9133.5033.5533.50-0.21%117,339
Jan 30, 202533.5733.7233.4333.6233.571.14%86,900
Jan 29, 202533.3133.3333.1333.2433.19-0.21%86,210
Jan 28, 202533.2333.4133.1733.3133.260.27%154,153
Jan 27, 202532.7233.2232.7233.2233.17-0.21%165,055
Jan 24, 202533.3233.3333.2033.2933.24-0.21%179,483
Jan 23, 202533.0333.3733.0333.3633.310.76%226,939
Jan 22, 202533.0533.1832.9833.1133.060.91%116,149
Jan 21, 202532.5832.8532.5532.8132.760.95%140,826