GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
25.96
-0.14 (-0.53%)
Aug 14, 2025, 10:30 AM - Market open
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | -0.95% | 1,052 |
| Aug 13, 2025 | 25.92 | 26.10 | 25.92 | 26.10 | 26.10 | 1.39% | 4,659 |
| Aug 12, 2025 | 25.70 | 25.76 | 25.70 | 25.74 | 25.74 | 1.58% | 3,539 |
| Aug 11, 2025 | 25.54 | 25.58 | 25.33 | 25.34 | 25.34 | -0.28% | 6,903 |
| Aug 8, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 1.06% | 4,765 |
| Aug 7, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.14 | -0.32% | 962 |
| Aug 6, 2025 | 25.28 | 25.28 | 25.23 | 25.23 | 25.23 | 0.01% | 1,737 |
| Aug 5, 2025 | 25.18 | 25.25 | 25.15 | 25.22 | 25.22 | 0.25% | 5,885 |
| Aug 4, 2025 | 25.05 | 25.19 | 25.05 | 25.16 | 25.16 | 1.08% | 98,662 |
| Aug 1, 2025 | 24.89 | 24.92 | 24.79 | 24.89 | 24.89 | -0.77% | 2,991 |
| Jul 31, 2025 | 25.27 | 25.30 | 25.08 | 25.08 | 25.08 | -0.89% | 3,253 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.20 | 25.31 | 25.31 | -0.60% | 137,854 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.42 | 25.46 | 25.46 | -0.35% | 26,580 |
| Jul 28, 2025 | 25.61 | 25.67 | 25.53 | 25.55 | 25.55 | -0.58% | 6,426 |
| Jul 25, 2025 | 25.66 | 25.71 | 25.66 | 25.70 | 25.70 | 0.23% | 5,382 |
| Jul 24, 2025 | 25.75 | 25.82 | 25.64 | 25.64 | 25.64 | -0.60% | 50,936 |
| Jul 23, 2025 | 25.63 | 25.81 | 25.63 | 25.79 | 25.79 | 1.03% | 38,451 |
| Jul 22, 2025 | 25.18 | 25.54 | 25.18 | 25.53 | 25.53 | 1.49% | 21,199 |
| Jul 21, 2025 | 25.22 | 25.33 | 25.16 | 25.16 | 25.16 | 0.09% | 2,594 |
| Jul 18, 2025 | 25.28 | 25.29 | 25.08 | 25.13 | 25.13 | -0.42% | 7,374 |
| Jul 17, 2025 | 25.10 | 25.28 | 25.10 | 25.24 | 25.24 | 0.29% | 2,796 |
| Jul 16, 2025 | 25.12 | 25.19 | 25.00 | 25.17 | 25.17 | 0.36% | 4,039 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.08 | 25.08 | 25.08 | -1.53% | 14,723 |
| Jul 14, 2025 | 25.45 | 25.47 | 25.37 | 25.47 | 25.47 | 0.13% | 3,530 |
| Jul 11, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | -0.82% | 873 |
| Jul 10, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | 0.59% | 826 |
| Jul 9, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 0.21% | 1,068 |
| Jul 8, 2025 | 25.47 | 25.48 | 25.44 | 25.44 | 25.44 | 0.30% | 2,707 |
| Jul 7, 2025 | 25.54 | 25.54 | 25.33 | 25.37 | 25.37 | -1.10% | 11,708 |
| Jul 3, 2025 | 25.66 | 25.71 | 25.65 | 25.65 | 25.65 | 0.27% | 2,711 |
| Jul 2, 2025 | 25.54 | 25.58 | 25.40 | 25.58 | 25.58 | 0.08% | 5,745 |
| Jul 1, 2025 | 25.13 | 25.66 | 25.13 | 25.56 | 25.56 | 1.15% | 18,676 |
| Jun 30, 2025 | 25.23 | 25.27 | 25.22 | 25.27 | 25.13 | 0.42% | 17,347 |
| Jun 27, 2025 | 25.21 | 25.24 | 25.13 | 25.16 | 25.02 | 0.29% | 12,880 |
| Jun 26, 2025 | 24.99 | 25.09 | 24.99 | 25.09 | 24.95 | 0.98% | 3,747 |
| Jun 25, 2025 | 24.91 | 24.91 | 24.82 | 24.85 | 24.70 | -0.38% | 5,588 |
| Jun 24, 2025 | 24.84 | 24.98 | 24.84 | 24.94 | 24.80 | 0.81% | 9,741 |
| Jun 23, 2025 | 24.60 | 24.74 | 24.47 | 24.74 | 24.60 | 0.59% | 20,667 |
| Jun 20, 2025 | 24.56 | 24.60 | 24.56 | 24.60 | 24.46 | 0.25% | 8,185 |
| Jun 18, 2025 | 24.52 | 24.65 | 24.52 | 24.53 | 24.39 | 0.16% | 2,635 |
| Jun 17, 2025 | 24.68 | 24.68 | 24.50 | 24.50 | 24.36 | -0.93% | 1,799 |
| Jun 16, 2025 | 24.74 | 24.79 | 24.71 | 24.72 | 24.58 | 0.82% | 4,069 |
| Jun 13, 2025 | 24.64 | 24.70 | 24.52 | 24.52 | 24.38 | -1.11% | 8,214 |
| Jun 12, 2025 | 24.67 | 24.80 | 24.67 | 24.80 | 24.66 | 0.28% | 19,005 |
| Jun 11, 2025 | 24.86 | 24.87 | 24.69 | 24.73 | 24.59 | -0.36% | 25,161 |
| Jun 10, 2025 | 24.63 | 24.84 | 24.63 | 24.82 | 24.68 | 1.00% | 3,065 |
| Jun 9, 2025 | 24.51 | 24.65 | 24.48 | 24.58 | 24.44 | 0.56% | 7,510 |
| Jun 6, 2025 | 24.37 | 24.44 | 24.37 | 24.44 | 24.30 | 1.48% | 8,026 |
| Jun 5, 2025 | 24.04 | 24.16 | 24.03 | 24.08 | 23.95 | -0.31% | 5,201 |
| Jun 4, 2025 | 24.32 | 24.32 | 24.16 | 24.16 | 24.02 | -0.42% | 8,279 |