Skip to main content
logo
GMO U.S. Quality ETF Shs (QLTY)
NYSEARCA: QLTY · Real-Time Price · USD
34.79
-0.16 (-0.46%)
At close: Aug 25, 2025, 4:00 PM
34.79
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT

QLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202534.9434.9434.9134.87--0.23%2,085
Aug 22, 202534.6835.0734.6834.9534.951.36%59,614
Aug 21, 202534.5434.6334.4234.4834.48-0.35%83,588
Aug 20, 202534.6934.6934.4234.6034.60-0.17%149,558
Aug 19, 202534.7734.8634.6034.6634.66-0.32%95,052
Aug 18, 202534.8134.8134.7334.7734.77-0.13%87,475
Aug 15, 202534.9334.9334.8134.8234.820.03%154,753
Aug 14, 202534.6734.8334.6234.8134.810.24%152,963
Aug 13, 202534.7734.8434.6634.7234.720.17%74,539
Aug 12, 202534.3434.6734.3434.6634.661.32%143,005
Aug 11, 202534.3234.3834.1434.2134.21-0.18%187,721
Aug 8, 202534.1034.3334.1034.2734.270.71%95,832
Aug 7, 202534.3034.3433.8534.0334.03-0.09%770,052
Aug 6, 202534.0034.1333.8834.0634.060.24%194,391
Aug 5, 202534.2034.2533.9633.9833.98-0.72%195,222
Aug 4, 202533.8034.2633.8034.2334.231.72%272,229
Aug 1, 202533.8033.8133.5633.6533.65-1.32%245,957
Jul 31, 202534.6034.6034.0434.1034.10-1.13%105,256
Jul 30, 202534.6134.6334.3534.4934.49-0.26%162,420
Jul 29, 202534.6734.7134.5234.5834.58-0.12%152,884
Jul 28, 202534.6734.7034.5634.6234.62-0.17%136,040
Jul 25, 202534.5634.7034.5334.6834.680.43%208,127
Jul 24, 202534.6134.6534.5334.5334.530.15%78,139
Jul 23, 202534.4634.5034.3234.4834.480.20%218,873
Jul 22, 202534.3534.4534.2734.4134.410.23%124,442
Jul 21, 202534.3434.4934.3234.3334.330.23%113,154
Jul 18, 202534.4434.4434.1934.2534.25-0.26%94,252
Jul 17, 202534.2334.4134.1734.3434.34-174,008
Jul 16, 202534.1434.3733.9634.3434.340.47%91,733
Jul 15, 202534.4034.4034.1834.1834.18-0.38%192,009
Jul 14, 202534.3134.3734.2134.3134.31-0.35%78,003
Jul 11, 202534.4434.4634.3334.4334.43-0.43%77,943
Jul 10, 202534.5134.6834.4734.5834.580.23%144,159
Jul 9, 202534.4734.6434.3234.5034.500.17%69,979
Jul 8, 202534.4034.5634.4034.4434.440.20%51,793
Jul 7, 202534.5934.6134.2334.3734.37-0.79%132,269
Jul 3, 202534.5534.7034.5534.6534.650.71%110,529
Jul 2, 202534.2034.4334.1734.4034.400.29%410,205
Jul 1, 202534.1534.3634.1534.3034.300.12%1,240,032
Jun 30, 202534.3134.3134.1134.2634.190.71%324,815
Jun 27, 202533.9334.0933.7834.0233.950.35%143,136
Jun 26, 202533.7433.9133.7233.9033.830.68%155,958
Jun 25, 202533.7633.7733.5433.6733.60-0.09%152,615
Jun 24, 202533.4833.7433.4133.7033.631.81%108,977
Jun 23, 202532.7433.1232.6333.1033.031.04%168,235
Jun 20, 202533.1233.1232.6632.7632.70-0.61%136,944
Jun 18, 202533.1433.2532.9532.9632.90-0.30%137,331
Jun 17, 202533.2033.3533.0233.0632.99-0.93%197,228
Jun 16, 202533.3233.5033.2833.3733.300.60%484,723
Jun 13, 202533.1533.4733.1033.1733.10-0.96%160,571