QLTY Historical Prices
GMO U.S. Quality ETF · daily open, high, low, close & volume
Trading days
249
Period high
44.98
Period low
35.15
Period change
+15.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.03 | 43.44 | 43.01 | 43.16 | -0.02% | 1,206,728 |
| Nov 5, 2026 | 44.94 | 44.94 | 43.15 | 43.17 | -3.77% | 1,244,926 |
| Nov 4, 2026 | 44.50 | 44.98 | 44.49 | 44.86 | +2.63% | 657,255 |
| Nov 3, 2026 | 43.56 | 43.82 | 43.48 | 43.71 | +0.46% | 377,794 |
| Nov 2, 2026 | 43.75 | 44.04 | 43.51 | 43.51 | -0.11% | 457,252 |
| Oct 30, 2026 | 43.92 | 43.92 | 43.35 | 43.56 | -1.16% | 478,661 |
| Oct 29, 2026 | 43.87 | 44.07 | 43.77 | 44.07 | +0.48% | 320,208 |
| Oct 28, 2026 | 43.64 | 43.91 | 43.64 | 43.86 | +0.46% | 520,025 |
| Oct 27, 2026 | 43.59 | 43.73 | 43.44 | 43.66 | +0.13% | 275,491 |
| Oct 26, 2026 | 43.53 | 43.74 | 43.47 | 43.60 | +0.38% | 345,039 |
| Oct 23, 2026 | 43.54 | 43.58 | 43.32 | 43.44 | -0.82% | 359,399 |
| Oct 22, 2026 | 43.79 | 43.92 | 43.64 | 43.80 | -0.57% | 506,768 |
| Oct 21, 2026 | 44.02 | 44.19 | 43.89 | 44.05 | -0.23% | 1,060,113 |
| Oct 20, 2026 | 44.06 | 44.28 | 43.95 | 44.15 | +0.36% | 995,696 |
| Oct 19, 2026 | 44.03 | 44.09 | 43.93 | 43.99 | +0.25% | 560,633 |
| Oct 16, 2026 | 44.36 | 44.37 | 43.73 | 43.88 | -0.93% | 428,542 |
| Oct 15, 2026 | 43.91 | 44.37 | 43.90 | 44.29 | +0.93% | 800,425 |
| Oct 14, 2026 | 44.04 | 44.19 | 43.73 | 43.88 | -0.48% | 337,573 |
| Oct 13, 2026 | 44.23 | 44.24 | 44.01 | 44.09 | -0.09% | 428,691 |
| Oct 12, 2026 | 44.00 | 44.16 | 44.00 | 44.13 | +0.48% | 309,617 |
| Oct 9, 2026 | 43.79 | 43.98 | 43.77 | 43.92 | +0.66% | 430,688 |
| Oct 8, 2026 | 43.55 | 43.69 | 43.45 | 43.63 | -0.11% | 373,638 |
| Oct 7, 2026 | 43.50 | 43.73 | 43.44 | 43.68 | +0.02% | 335,334 |
| Oct 6, 2026 | 43.81 | 43.81 | 43.63 | 43.67 | +0.02% | 355,077 |
| Oct 5, 2026 | 43.30 | 43.69 | 43.28 | 43.66 | +1.18% | 654,250 |
| Oct 2, 2026 | 43.29 | 43.29 | 43.08 | 43.15 | +0.65% | 397,438 |
| Oct 1, 2026 | 43.10 | 43.30 | 42.74 | 42.87 | +0.14% | 429,717 |
| Sep 30, 2026 | 43.05 | 43.20 | 42.81 | 42.81 | -0.63% | 424,199 |
| Sep 29, 2026 | 43.08 | 43.08 | 42.85 | 43.08 | +0.26% | 257,531 |
| Sep 28, 2026 | 42.93 | 43.14 | 42.80 | 42.97 | -0.60% | 294,108 |
| Sep 25, 2026 | 43.00 | 43.27 | 42.95 | 43.23 | +0.56% | 619,026 |
| Sep 24, 2026 | 42.77 | 43.05 | 42.77 | 42.99 | +0.21% | 504,878 |
| Sep 23, 2026 | 43.14 | 43.19 | 42.83 | 42.90 | -0.58% | 539,372 |
| Sep 22, 2026 | 43.23 | 43.28 | 43.06 | 43.15 | -0.14% | 289,560 |
| Sep 21, 2026 | 42.71 | 43.33 | 42.71 | 43.21 | +1.65% | 336,021 |
| Sep 18, 2026 | 42.54 | 42.58 | 42.40 | 42.51 | -0.02% | 210,249 |
| Sep 17, 2026 | 42.71 | 42.71 | 42.35 | 42.52 | +0.62% | 280,456 |
| Sep 16, 2026 | 42.58 | 42.63 | 42.12 | 42.26 | -0.56% | 497,980 |
| Sep 15, 2026 | 42.68 | 42.69 | 42.43 | 42.50 | -0.65% | 366,069 |
| Sep 14, 2026 | 42.55 | 42.86 | 42.53 | 42.78 | +0.45% | 284,950 |
| Sep 11, 2026 | 42.65 | 42.71 | 42.52 | 42.59 | +0.78% | 263,004 |
| Sep 10, 2026 | 42.16 | 42.37 | 42.16 | 42.26 | -0.21% | 157,900 |
| Sep 9, 2026 | 42.60 | 42.60 | 42.30 | 42.35 | -0.59% | 676,608 |
| Sep 8, 2026 | 42.80 | 42.80 | 42.59 | 42.60 | -1.02% | 229,014 |
| Sep 4, 2026 | 43.29 | 43.30 | 43.01 | 43.04 | -0.69% | 251,788 |
| Sep 3, 2026 | 43.07 | 43.36 | 42.97 | 43.34 | +0.88% | 402,257 |
| Sep 2, 2026 | 42.85 | 43.09 | 42.85 | 42.96 | -0.26% | 247,222 |
| Aug 31, 2026 | 43.22 | 43.22 | 43.03 | 43.07 | -0.76% | 200,392 |
| Aug 28, 2026 | 43.47 | 43.70 | 43.39 | 43.40 | -0.07% | 370,015 |
| Aug 27, 2026 | 43.14 | 43.51 | 43.14 | 43.43 | +0.67% | 419,270 |
| Aug 26, 2026 | 43.16 | 43.23 | 43.01 | 43.14 | -0.19% | 300,542 |
| Aug 25, 2026 | 43.18 | 43.23 | 43.04 | 43.22 | +0.35% | 203,059 |
| Aug 24, 2026 | 43.01 | 43.12 | 42.91 | 43.07 | +0.26% | 312,961 |
| Aug 21, 2026 | 42.91 | 43.06 | 42.77 | 42.96 | +0.51% | 210,565 |
| Aug 20, 2026 | 42.88 | 43.02 | 42.71 | 42.74 | -0.65% | 778,034 |
| Aug 19, 2026 | 42.93 | 43.22 | 42.93 | 43.02 | +0.66% | 190,153 |
| Aug 18, 2026 | 42.78 | 42.87 | 42.71 | 42.74 | -0.23% | 280,811 |
| Aug 17, 2026 | 43.11 | 43.12 | 42.79 | 42.84 | -0.95% | 1,530,437 |
| Aug 14, 2026 | 43.38 | 43.38 | 43.14 | 43.25 | -0.37% | 231,652 |
| Aug 13, 2026 | 43.32 | 43.52 | 43.28 | 43.41 | +0.74% | 310,479 |
| Aug 12, 2026 | 43.33 | 43.33 | 43.04 | 43.09 | -0.14% | 195,461 |
| Aug 11, 2026 | 43.40 | 43.40 | 43.10 | 43.15 | -0.16% | 221,780 |
| Aug 10, 2026 | 43.18 | 43.29 | 43.13 | 43.22 | +0.16% | 201,893 |
| Aug 7, 2026 | 42.92 | 43.16 | 42.92 | 43.15 | +0.68% | 242,332 |
| Aug 6, 2026 | 42.78 | 42.87 | 42.71 | 42.86 | +0.30% | 253,946 |
| Aug 5, 2026 | 43.12 | 43.12 | 42.66 | 42.73 | -0.12% | 344,150 |
| Aug 4, 2026 | 42.27 | 42.88 | 42.27 | 42.78 | +1.16% | 402,542 |
| Aug 3, 2026 | 42.11 | 42.35 | 42.11 | 42.29 | +1.22% | 674,548 |
| Jul 31, 2026 | 41.66 | 41.91 | 41.35 | 41.78 | +0.70% | 424,328 |
| Jul 30, 2026 | 41.48 | 41.58 | 41.23 | 41.49 | +0.95% | 877,586 |
| Jul 29, 2026 | 41.44 | 41.70 | 41.09 | 41.10 | -0.96% | 321,972 |
| Jul 28, 2026 | 41.32 | 41.65 | 41.32 | 41.50 | +0.75% | 291,959 |
| Jul 27, 2026 | 41.30 | 41.34 | 41.07 | 41.19 | +0.66% | 369,247 |
| Jul 24, 2026 | 40.99 | 41.14 | 40.87 | 40.92 | +0.20% | 206,263 |
| Jul 23, 2026 | 40.81 | 41.00 | 40.68 | 40.84 | -0.83% | 314,470 |
| Jul 22, 2026 | 41.30 | 41.30 | 41.13 | 41.18 | -0.34% | 203,409 |
| Jul 21, 2026 | 41.30 | 41.39 | 41.15 | 41.32 | +0.27% | 206,901 |
| Jul 20, 2026 | 41.44 | 41.44 | 41.18 | 41.21 | -0.10% | 246,367 |
| Jul 17, 2026 | 41.20 | 41.38 | 41.15 | 41.25 | -1.41% | 431,939 |
| Jul 16, 2026 | 41.94 | 42.06 | 41.70 | 41.84 | +0.05% | 400,251 |
| Jul 15, 2026 | 41.81 | 41.91 | 41.67 | 41.82 | +0.34% | 991,699 |
| Jul 14, 2026 | 41.90 | 41.90 | 41.57 | 41.68 | -0.10% | 371,692 |
| Jul 13, 2026 | 41.88 | 42.00 | 41.69 | 41.72 | -0.55% | 297,711 |
| Jul 10, 2026 | 41.98 | 41.98 | 41.69 | 41.95 | +0.16% | 270,995 |
| Jul 9, 2026 | 41.47 | 41.90 | 41.46 | 41.88 | +1.03% | 260,851 |
| Jul 8, 2026 | 41.39 | 41.60 | 41.31 | 41.46 | -0.48% | 285,742 |
| Jul 7, 2026 | 41.80 | 41.87 | 41.56 | 41.66 | -0.12% | 435,047 |
| Jul 6, 2026 | 41.84 | 41.99 | 41.52 | 41.71 | +0.02% | 220,992 |
| Jul 2, 2026 | 41.84 | 41.95 | 41.46 | 41.70 | +0.05% | 685,734 |
| Jul 1, 2026 | 41.73 | 41.88 | 41.54 | 41.68 | +0.14% | 605,320 |
| Jun 30, 2026 | 41.33 | 41.73 | 41.33 | 41.62 | +0.56% | 277,098 |
| Jun 29, 2026 | 41.07 | 41.45 | 41.07 | 41.39 | +1.32% | 412,816 |
| Jun 26, 2026 | 40.51 | 41.04 | 40.51 | 40.85 | +0.44% | 287,573 |
| Jun 25, 2026 | 40.86 | 40.91 | 40.49 | 40.67 | +0.17% | 271,609 |
| Jun 24, 2026 | 40.63 | 40.89 | 40.48 | 40.60 | +0.17% | 304,115 |
| Jun 23, 2026 | 40.52 | 40.70 | 40.42 | 40.53 | -0.98% | 466,215 |
| Jun 22, 2026 | 41.06 | 41.22 | 40.77 | 40.93 | -0.46% | 410,732 |
| Jun 18, 2026 | 41.20 | 41.20 | 40.95 | 41.12 | +0.81% | 333,721 |
| Jun 17, 2026 | 41.39 | 41.52 | 40.70 | 40.79 | -1.52% | 517,711 |
| Jun 16, 2026 | 41.75 | 41.76 | 41.39 | 41.42 | -0.75% | 379,580 |
| Jun 15, 2026 | 41.72 | 41.90 | 41.69 | 41.73 | +1.30% | 269,794 |
| Jun 12, 2026 | 41.18 | 41.29 | 40.78 | 41.20 | +0.37% | 166,839 |
| Jun 11, 2026 | 40.65 | 41.17 | 40.40 | 41.05 | +1.46% | 606,614 |
| Jun 10, 2026 | 40.89 | 41.12 | 40.43 | 40.46 | -1.23% | 451,018 |
| Jun 9, 2026 | 41.11 | 41.39 | 40.26 | 40.97 | +0.33% | 630,334 |
| Jun 8, 2026 | 40.94 | 41.12 | 40.81 | 40.83 | +0.42% | 481,196 |
| Jun 5, 2026 | 41.29 | 41.33 | 40.62 | 40.66 | -1.91% | 279,315 |
| Jun 4, 2026 | 41.22 | 41.52 | 41.22 | 41.45 | +0.56% | 245,812 |
| Jun 3, 2026 | 41.37 | 41.44 | 41.17 | 41.22 | -0.51% | 312,943 |
| Jun 2, 2026 | 41.47 | 41.47 | 41.16 | 41.43 | -0.17% | 316,368 |
| Jun 1, 2026 | 41.42 | 41.58 | 41.28 | 41.50 | -0.05% | 317,224 |
| May 29, 2026 | 41.50 | 41.60 | 41.43 | 41.52 | +0.17% | 2,986,386 |
| May 28, 2026 | 41.34 | 41.48 | 41.13 | 41.45 | +0.27% | 296,600 |
| May 27, 2026 | 41.27 | 41.46 | 41.25 | 41.34 | +0.24% | 195,284 |
| May 26, 2026 | 41.25 | 41.29 | 41.09 | 41.24 | +0.54% | 179,055 |
| May 22, 2026 | 41.02 | 41.19 | 41.00 | 41.02 | +0.64% | 1,003,038 |
| May 21, 2026 | 40.51 | 40.86 | 40.34 | 40.76 | +0.12% | 284,307 |
| May 20, 2026 | 40.35 | 40.71 | 40.21 | 40.71 | +1.09% | 2,227,200 |
| May 19, 2026 | 40.25 | 40.48 | 40.23 | 40.27 | -0.54% | 248,461 |
| May 18, 2026 | 40.31 | 40.51 | 40.23 | 40.49 | +0.50% | 373,402 |
| May 15, 2026 | 40.45 | 40.49 | 40.25 | 40.29 | -0.84% | 416,885 |
| May 14, 2026 | 40.33 | 40.70 | 40.33 | 40.63 | +0.64% | 413,194 |
| May 13, 2026 | 40.09 | 40.42 | 40.01 | 40.37 | +0.52% | 751,764 |
| May 12, 2026 | 40.05 | 40.20 | 39.92 | 40.16 | +0.10% | 454,994 |
| May 11, 2026 | 40.21 | 40.35 | 40.02 | 40.12 | -0.74% | 628,463 |
| May 8, 2026 | 40.48 | 40.49 | 40.27 | 40.42 | +0.37% | 227,764 |
| May 7, 2026 | 40.59 | 40.59 | 40.20 | 40.27 | -0.47% | 680,530 |
| May 6, 2026 | 40.20 | 40.53 | 40.20 | 40.46 | +1.30% | 368,451 |
| May 5, 2026 | 39.90 | 39.99 | 39.75 | 39.94 | +0.71% | 209,415 |
| May 4, 2026 | 39.81 | 39.92 | 39.51 | 39.66 | -0.53% | 358,683 |
| May 1, 2026 | 40.04 | 40.09 | 39.85 | 39.87 | +0.08% | 887,938 |
| Apr 30, 2026 | 39.48 | 39.87 | 39.24 | 39.84 | +0.71% | 685,391 |
| Apr 29, 2026 | 39.53 | 39.56 | 39.33 | 39.56 | +0.08% | 277,541 |
| Apr 28, 2026 | 39.57 | 39.65 | 39.50 | 39.53 | -0.38% | 557,272 |
| Apr 27, 2026 | 39.68 | 39.82 | 39.64 | 39.68 | -0.35% | 220,067 |
| Apr 24, 2026 | 39.78 | 39.86 | 39.59 | 39.82 | +0.68% | 377,787 |
| Apr 23, 2026 | 39.55 | 39.73 | 39.17 | 39.55 | -0.28% | 1,354,845 |
| Apr 22, 2026 | 39.60 | 39.66 | 39.48 | 39.66 | +0.94% | 458,552 |
| Apr 21, 2026 | 39.62 | 39.75 | 39.22 | 39.29 | -0.56% | 278,000 |
| Apr 20, 2026 | 39.64 | 39.68 | 39.48 | 39.51 | -0.59% | 264,543 |
| Apr 17, 2026 | 39.53 | 39.85 | 39.52 | 39.74 | +1.44% | 311,265 |
| Apr 16, 2026 | 39.25 | 39.25 | 39.05 | 39.18 | -0.20% | 656,376 |
| Apr 15, 2026 | 38.99 | 39.28 | 38.97 | 39.26 | +0.59% | 447,481 |
| Apr 14, 2026 | 38.67 | 39.10 | 38.67 | 39.03 | +1.11% | 858,336 |
| Apr 13, 2026 | 38.00 | 38.60 | 37.97 | 38.60 | +1.34% | 308,463 |
| Apr 10, 2026 | 38.40 | 38.40 | 38.05 | 38.09 | -0.50% | 409,427 |
| Apr 9, 2026 | 37.90 | 38.34 | 37.80 | 38.28 | +1.00% | 686,823 |
| Apr 8, 2026 | 37.97 | 37.97 | 37.65 | 37.90 | +2.91% | 1,204,410 |
| Apr 7, 2026 | 36.71 | 36.84 | 36.46 | 36.83 | +0.24% | 1,234,876 |
| Apr 6, 2026 | 36.58 | 36.76 | 36.51 | 36.74 | +0.44% | 526,554 |
| Apr 2, 2026 | 36.11 | 36.75 | 36.03 | 36.58 | -0.03% | 747,167 |
| Apr 1, 2026 | 36.46 | 36.78 | 36.37 | 36.59 | +1.13% | 3,212,032 |
| Mar 31, 2026 | 35.63 | 36.28 | 35.51 | 36.18 | +2.58% | 1,664,323 |
| Mar 30, 2026 | 35.65 | 35.65 | 35.15 | 35.27 | -0.20% | 620,030 |
| Mar 27, 2026 | 35.77 | 35.79 | 35.26 | 35.34 | -1.75% | 842,796 |
| Mar 26, 2026 | 36.30 | 36.50 | 35.95 | 35.97 | -1.69% | 818,806 |
| Mar 25, 2026 | 36.77 | 36.77 | 36.38 | 36.59 | +0.30% | 256,096 |
| Mar 24, 2026 | 36.37 | 36.65 | 36.29 | 36.48 | -0.60% | 2,204,199 |
| Mar 23, 2026 | 36.90 | 37.10 | 36.62 | 36.70 | +0.94% | 885,917 |
| Mar 20, 2026 | 36.71 | 36.71 | 36.16 | 36.36 | -1.03% | 749,573 |
| Mar 19, 2026 | 36.42 | 36.95 | 36.42 | 36.74 | +0.03% | 917,849 |
| Mar 18, 2026 | 37.08 | 37.15 | 36.71 | 36.73 | -1.42% | 588,021 |
| Mar 17, 2026 | 37.34 | 37.53 | 37.22 | 37.26 | +0.22% | 619,547 |
| Mar 16, 2026 | 37.07 | 37.25 | 36.97 | 37.18 | +1.32% | 545,265 |
| Mar 13, 2026 | 37.10 | 37.27 | 36.66 | 36.70 | -0.64% | 767,260 |
| Mar 12, 2026 | 37.26 | 37.34 | 36.93 | 36.93 | -1.78% | 728,420 |
| Mar 11, 2026 | 37.65 | 37.76 | 37.44 | 37.60 | -0.16% | 801,590 |
| Mar 10, 2026 | 37.81 | 38.02 | 37.49 | 37.66 | -0.29% | 719,732 |
| Mar 9, 2026 | 36.98 | 37.88 | 36.89 | 37.77 | +0.99% | 558,017 |
| Mar 6, 2026 | 37.43 | 37.59 | 37.23 | 37.40 | -1.48% | 1,016,405 |
| Mar 5, 2026 | 37.97 | 38.21 | 37.66 | 37.96 | -0.63% | 1,179,325 |
| Mar 4, 2026 | 38.22 | 38.35 | 38.04 | 38.20 | +0.37% | 974,604 |
| Mar 3, 2026 | 37.84 | 38.21 | 37.53 | 38.06 | -1.01% | 1,826,443 |
| Mar 2, 2026 | 38.31 | 38.60 | 38.26 | 38.45 | -0.72% | 2,456,214 |
| Feb 27, 2026 | 38.35 | 38.77 | 38.35 | 38.73 | -0.26% | 533,694 |
| Feb 26, 2026 | 38.82 | 38.84 | 38.45 | 38.83 | +0.13% | 888,138 |
| Feb 25, 2026 | 38.67 | 38.83 | 38.64 | 38.78 | +0.73% | 282,086 |
| Feb 24, 2026 | 38.37 | 38.59 | 38.25 | 38.50 | +0.13% | 508,570 |
| Feb 23, 2026 | 38.70 | 38.81 | 38.34 | 38.45 | -0.93% | 477,082 |
| Feb 20, 2026 | 38.40 | 38.81 | 38.40 | 38.81 | +0.83% | 205,229 |
| Feb 19, 2026 | 38.40 | 38.50 | 38.30 | 38.49 | -0.44% | 515,206 |
| Feb 18, 2026 | 38.42 | 38.72 | 38.30 | 38.66 | +0.62% | 270,929 |
| Feb 17, 2026 | 38.32 | 38.52 | 38.20 | 38.42 | +0.13% | 751,612 |
| Feb 13, 2026 | 38.49 | 38.63 | 38.28 | 38.37 | -0.23% | 270,525 |
| Feb 12, 2026 | 39.01 | 39.03 | 38.39 | 38.46 | -1.26% | 1,196,452 |
| Feb 11, 2026 | 39.22 | 39.22 | 38.81 | 38.95 | -0.13% | 467,520 |
| Feb 10, 2026 | 39.04 | 39.20 | 38.97 | 39.00 | -0.05% | 366,021 |
| Feb 9, 2026 | 38.89 | 39.11 | 38.76 | 39.02 | +0.00% | 421,155 |
| Feb 6, 2026 | 38.62 | 39.07 | 38.59 | 39.02 | +1.51% | 609,750 |
| Feb 5, 2026 | 38.45 | 38.71 | 38.34 | 38.44 | -0.72% | 546,984 |
| Feb 4, 2026 | 39.00 | 39.03 | 38.54 | 38.72 | -0.44% | 823,389 |
| Feb 3, 2026 | 39.46 | 39.48 | 38.63 | 38.89 | -1.57% | 540,779 |
| Feb 2, 2026 | 39.16 | 39.55 | 39.16 | 39.51 | +0.66% | 887,870 |
| Jan 30, 2026 | 39.40 | 39.47 | 39.07 | 39.25 | -1.08% | 631,902 |
| Jan 29, 2026 | 39.74 | 39.74 | 39.09 | 39.68 | -0.08% | 482,065 |
| Jan 28, 2026 | 39.78 | 39.86 | 39.59 | 39.71 | +0.13% | 391,703 |
| Jan 27, 2026 | 39.63 | 39.75 | 39.58 | 39.66 | -0.10% | 1,160,842 |
| Jan 26, 2026 | 39.46 | 39.78 | 39.46 | 39.70 | +0.84% | 308,820 |
| Jan 23, 2026 | 39.33 | 39.48 | 39.27 | 39.37 | -0.10% | 254,749 |
| Jan 22, 2026 | 39.58 | 39.61 | 39.37 | 39.41 | +0.03% | 586,734 |
| Jan 21, 2026 | 39.08 | 39.58 | 39.08 | 39.40 | +1.03% | 447,222 |
| Jan 20, 2026 | 39.06 | 39.39 | 38.98 | 39.00 | -1.64% | 381,121 |
| Jan 16, 2026 | 39.77 | 39.77 | 39.53 | 39.65 | -0.08% | 472,085 |
| Jan 15, 2026 | 40.00 | 40.00 | 39.64 | 39.68 | +0.40% | 376,371 |
| Jan 14, 2026 | 39.36 | 39.58 | 39.32 | 39.52 | -0.30% | 710,677 |
| Jan 13, 2026 | 39.96 | 39.96 | 39.51 | 39.64 | -0.78% | 722,904 |
| Jan 12, 2026 | 39.69 | 39.97 | 39.68 | 39.95 | +0.18% | 303,187 |
| Jan 9, 2026 | 39.61 | 39.95 | 39.61 | 39.88 | +0.86% | 301,022 |
| Jan 8, 2026 | 39.46 | 39.63 | 39.46 | 39.54 | +0.13% | 273,372 |
| Jan 7, 2026 | 39.60 | 39.71 | 39.47 | 39.49 | -0.53% | 201,423 |
| Jan 6, 2026 | 39.10 | 39.76 | 39.10 | 39.70 | +1.74% | 314,099 |
| Jan 5, 2026 | 38.77 | 39.13 | 38.77 | 39.02 | +0.98% | 210,286 |
| Jan 2, 2026 | 38.65 | 38.73 | 38.40 | 38.64 | +0.47% | 206,810 |
| Dec 31, 2025 | 38.75 | 38.75 | 38.44 | 38.46 | -0.77% | 341,270 |
| Dec 30, 2025 | 38.82 | 38.86 | 38.73 | 38.76 | -0.26% | 290,541 |
| Dec 29, 2025 | 38.85 | 38.99 | 38.77 | 38.86 | -0.38% | 238,866 |
| Dec 26, 2025 | 38.99 | 39.03 | 38.91 | 39.01 | +0.10% | 222,526 |
| Dec 24, 2025 | 38.78 | 39.00 | 38.78 | 38.97 | +0.41% | 78,417 |
| Dec 23, 2025 | 38.73 | 38.82 | 38.72 | 38.81 | +0.08% | 210,900 |
| Dec 22, 2025 | 38.63 | 38.78 | 38.60 | 38.78 | +0.76% | 273,803 |
| Dec 19, 2025 | 38.27 | 38.58 | 38.27 | 38.49 | +0.86% | 329,838 |
| Dec 18, 2025 | 38.24 | 38.37 | 38.06 | 38.16 | +0.66% | 299,967 |
| Dec 17, 2025 | 38.40 | 38.40 | 37.89 | 37.91 | -0.99% | 244,286 |
| Dec 16, 2025 | 38.50 | 38.50 | 38.08 | 38.29 | -0.52% | 271,033 |
| Dec 15, 2025 | 38.63 | 38.68 | 38.33 | 38.49 | +0.05% | 312,665 |
| Dec 12, 2025 | 38.72 | 38.77 | 38.37 | 38.47 | -1.05% | 266,278 |
| Dec 11, 2025 | 38.58 | 38.89 | 38.49 | 38.88 | +0.60% | 240,468 |
| Dec 10, 2025 | 38.26 | 38.67 | 38.19 | 38.65 | +0.86% | 619,293 |
| Dec 9, 2025 | 38.31 | 38.45 | 38.31 | 38.32 | -0.16% | 228,423 |
| Dec 8, 2025 | 38.60 | 38.60 | 38.30 | 38.38 | -0.26% | 194,817 |
| Dec 5, 2025 | 38.43 | 38.59 | 38.40 | 38.48 | +0.47% | 125,389 |
| Dec 4, 2025 | 38.48 | 38.48 | 38.14 | 38.30 | -0.26% | 206,614 |
| Dec 3, 2025 | 38.19 | 38.44 | 38.15 | 38.40 | +0.52% | 619,992 |
| Dec 2, 2025 | 38.11 | 38.27 | 38.04 | 38.20 | +0.42% | 190,395 |
| Dec 1, 2025 | 38.15 | 38.29 | 38.04 | 38.04 | -0.86% | 278,192 |
| Nov 28, 2025 | 38.25 | 38.37 | 38.21 | 38.37 | +0.50% | 102,520 |
| Nov 26, 2025 | 38.09 | 38.28 | 38.05 | 38.18 | +0.21% | 304,684 |
| Nov 25, 2025 | 37.57 | 38.10 | 37.51 | 38.10 | +1.79% | 180,453 |
| Nov 24, 2025 | 37.19 | 37.52 | 37.15 | 37.43 | +1.44% | 264,944 |
| Nov 21, 2025 | 36.61 | 37.12 | 36.37 | 36.90 | +1.65% | 876,007 |
| Nov 20, 2025 | 37.18 | 37.30 | 36.25 | 36.30 | -1.28% | 421,392 |
| Nov 19, 2025 | 36.68 | 37.02 | 36.61 | 36.77 | +0.44% | 662,126 |
| Nov 18, 2025 | 36.58 | 36.77 | 36.33 | 36.61 | -0.52% | 184,732 |
| Nov 17, 2025 | 36.95 | 37.27 | 36.68 | 36.80 | -0.67% | 158,730 |
| Nov 14, 2025 | 36.79 | 37.28 | 36.76 | 37.05 | -0.46% | 149,073 |
| Nov 13, 2025 | 37.56 | 37.67 | 37.17 | 37.22 | -1.22% | 176,808 |
| Nov 12, 2025 | 37.65 | 37.77 | 37.56 | 37.68 | +0.32% | 104,337 |
| Nov 11, 2025 | 37.34 | 37.60 | 37.31 | 37.56 | +0.45% | 122,766 |
| Nov 10, 2025 | 37.21 | 37.44 | 37.09 | 37.39 | +1.16% | 143,095 |
Daily open, high, low, close and volume for GMO U.S. Quality ETF (QLTY). Showing 249 trading days. Unadjusted prices.