GMO U.S. Quality ETF Shs (QLTY)
NYSEARCA: QLTY · Real-Time Price · USD
36.17
+0.12 (0.33%)
Sep 18, 2025, 3:40 PM EDT - Market open
QLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.24 | 36.39 | 36.13 | 36.28 | - | 0.62% | 50,673 |
| Sep 17, 2025 | 36.14 | 36.15 | 35.80 | 36.05 | 36.05 | -0.11% | 120,341 |
| Sep 16, 2025 | 36.17 | 36.21 | 36.00 | 36.09 | 36.09 | 0.19% | 98,073 |
| Sep 15, 2025 | 35.97 | 36.11 | 35.95 | 36.02 | 36.02 | 0.39% | 210,783 |
| Sep 12, 2025 | 36.05 | 36.05 | 35.88 | 35.88 | 35.88 | -0.53% | 168,831 |
| Sep 11, 2025 | 35.98 | 36.14 | 35.93 | 36.07 | 36.07 | 0.67% | 169,545 |
| Sep 10, 2025 | 35.96 | 35.99 | 35.73 | 35.83 | 35.83 | 1.16% | 368,404 |
| Sep 9, 2025 | 35.33 | 35.45 | 35.25 | 35.42 | 35.42 | 0.51% | 129,601 |
| Sep 8, 2025 | 35.24 | 35.34 | 35.15 | 35.24 | 35.24 | 0.31% | 90,189 |
| Sep 5, 2025 | 35.19 | 35.27 | 34.97 | 35.13 | 35.13 | 0.72% | 360,966 |
| Sep 4, 2025 | 34.70 | 34.90 | 34.58 | 34.88 | 34.88 | 0.26% | 77,936 |
| Sep 3, 2025 | 34.82 | 34.82 | 34.59 | 34.79 | 34.79 | 0.40% | 169,235 |
| Sep 2, 2025 | 34.44 | 34.65 | 34.36 | 34.65 | 34.65 | -0.69% | 134,217 |
| Aug 29, 2025 | 34.99 | 34.99 | 34.75 | 34.89 | 34.89 | -0.37% | 130,234 |
| Aug 28, 2025 | 34.96 | 35.09 | 34.91 | 35.02 | 35.02 | 0.32% | 449,144 |
| Aug 27, 2025 | 34.79 | 34.96 | 34.79 | 34.91 | 34.91 | 0.29% | 468,132 |
| Aug 26, 2025 | 34.78 | 34.86 | 34.73 | 34.81 | 34.81 | 0.06% | 648,793 |
| Aug 25, 2025 | 34.94 | 34.94 | 34.79 | 34.79 | 34.79 | -0.46% | 98,401 |
| Aug 22, 2025 | 34.68 | 35.07 | 34.68 | 34.95 | 34.95 | 1.36% | 59,614 |
| Aug 21, 2025 | 34.54 | 34.63 | 34.42 | 34.48 | 34.48 | -0.35% | 83,588 |
| Aug 20, 2025 | 34.69 | 34.69 | 34.42 | 34.60 | 34.60 | -0.17% | 149,558 |
| Aug 19, 2025 | 34.77 | 34.86 | 34.60 | 34.66 | 34.66 | -0.32% | 95,052 |
| Aug 18, 2025 | 34.81 | 34.81 | 34.73 | 34.77 | 34.77 | -0.13% | 87,475 |
| Aug 15, 2025 | 34.93 | 34.93 | 34.81 | 34.82 | 34.82 | 0.03% | 154,753 |
| Aug 14, 2025 | 34.67 | 34.83 | 34.62 | 34.81 | 34.81 | 0.24% | 152,963 |
| Aug 13, 2025 | 34.77 | 34.84 | 34.66 | 34.72 | 34.72 | 0.17% | 74,539 |
| Aug 12, 2025 | 34.34 | 34.67 | 34.34 | 34.66 | 34.66 | 1.32% | 143,005 |
| Aug 11, 2025 | 34.32 | 34.38 | 34.14 | 34.21 | 34.21 | -0.18% | 187,721 |
| Aug 8, 2025 | 34.10 | 34.33 | 34.10 | 34.27 | 34.27 | 0.71% | 95,832 |
| Aug 7, 2025 | 34.30 | 34.34 | 33.85 | 34.03 | 34.03 | -0.09% | 770,052 |
| Aug 6, 2025 | 34.00 | 34.13 | 33.88 | 34.06 | 34.06 | 0.24% | 194,391 |
| Aug 5, 2025 | 34.20 | 34.25 | 33.96 | 33.98 | 33.98 | -0.72% | 195,222 |
| Aug 4, 2025 | 33.80 | 34.26 | 33.80 | 34.23 | 34.23 | 1.72% | 272,229 |
| Aug 1, 2025 | 33.80 | 33.81 | 33.56 | 33.65 | 33.65 | -1.32% | 245,957 |
| Jul 31, 2025 | 34.60 | 34.60 | 34.04 | 34.10 | 34.10 | -1.13% | 105,256 |
| Jul 30, 2025 | 34.61 | 34.63 | 34.35 | 34.49 | 34.49 | -0.26% | 162,420 |
| Jul 29, 2025 | 34.67 | 34.71 | 34.52 | 34.58 | 34.58 | -0.12% | 152,884 |
| Jul 28, 2025 | 34.67 | 34.70 | 34.56 | 34.62 | 34.62 | -0.17% | 136,040 |
| Jul 25, 2025 | 34.56 | 34.70 | 34.53 | 34.68 | 34.68 | 0.43% | 208,127 |
| Jul 24, 2025 | 34.61 | 34.65 | 34.53 | 34.53 | 34.53 | 0.15% | 78,139 |
| Jul 23, 2025 | 34.46 | 34.50 | 34.32 | 34.48 | 34.48 | 0.20% | 218,873 |
| Jul 22, 2025 | 34.35 | 34.45 | 34.27 | 34.41 | 34.41 | 0.23% | 124,442 |
| Jul 21, 2025 | 34.34 | 34.49 | 34.32 | 34.33 | 34.33 | 0.23% | 113,154 |
| Jul 18, 2025 | 34.44 | 34.44 | 34.19 | 34.25 | 34.25 | -0.26% | 94,252 |
| Jul 17, 2025 | 34.23 | 34.41 | 34.17 | 34.34 | 34.34 | - | 174,008 |
| Jul 16, 2025 | 34.14 | 34.37 | 33.96 | 34.34 | 34.34 | 0.47% | 91,733 |
| 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 |