Skip to main content
GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
25.16
+0.07 (0.29%)
Jun 27, 2025, 4:00 PM - Market closed

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2125.2425.1325.1625.160.29%12,880
Jun 26, 202524.9925.0924.9925.0925.090.98%3,747
Jun 25, 202524.9124.9124.8224.8524.85-0.38%5,588
Jun 24, 202524.8424.9824.8424.9424.940.81%9,741
Jun 23, 202524.6024.7424.4724.7424.740.59%20,667
Jun 20, 202524.5624.6024.5624.6024.600.25%8,185
Jun 18, 202524.5224.6524.5224.5324.530.16%2,635
Jun 17, 202524.6824.6824.5024.5024.50-0.93%1,799
Jun 16, 202524.7424.7924.7124.7224.720.82%4,069
Jun 13, 202524.6424.7024.5224.5224.52-1.11%8,214
Jun 12, 202524.6724.8024.6724.8024.800.28%19,005
Jun 11, 202524.8624.8724.6924.7324.73-0.36%25,161
Jun 10, 202524.6324.8424.6324.8224.821.00%3,065
Jun 9, 202524.5124.6524.4824.5824.580.56%7,510
Jun 6, 202524.3724.4424.3724.4424.441.48%8,026
Jun 5, 202524.0424.1624.0324.0824.08-0.31%5,201
Jun 4, 202524.3224.3224.1624.1624.16-0.42%8,279
Jun 3, 202524.0424.2824.0424.2624.260.84%10,758
Jun 2, 202524.0724.0723.8924.0624.06-0.12%64,607
May 30, 202524.0424.1224.0424.0924.09-0.32%3,058
May 29, 202524.1824.1824.0024.1724.170.30%17,142
May 28, 202524.3524.3524.0824.0924.09-0.93%3,051
May 27, 202524.0824.3324.0824.3224.321.69%22,998
May 23, 202523.8723.9623.8723.9223.92-0.43%1,795
May 22, 202524.1424.1424.0124.0224.02-0.49%9,079
May 21, 202524.1924.1924.1424.1424.14-1.92%1,557
May 20, 202524.5724.6124.5624.6124.61-0.13%2,462
May 19, 202524.5424.6524.5424.6424.64-0.16%4,463
May 16, 202524.6724.7124.6724.6824.680.83%1,566
May 15, 202524.2124.4824.1624.4824.480.97%23,129
May 14, 202524.3424.3424.2424.2424.24-0.64%4,275
May 13, 202524.3924.4824.3924.4024.40-0.31%8,574
May 12, 202524.5824.5824.3424.4824.482.78%49,350
May 9, 202523.8623.8723.8123.8123.81-0.26%4,001
May 8, 202523.8024.0523.8023.8723.871.05%9,872
May 7, 202523.6323.6723.5223.6323.630.28%2,819
May 6, 202523.6023.6423.5423.5623.56-0.76%47,857
May 5, 202523.8123.8823.7423.7423.74-0.41%4,668
May 2, 202523.6823.8723.6823.8423.841.69%1,024
May 1, 202523.4223.6023.4223.4423.44-0.48%3,852
Apr 30, 202523.1523.5523.1523.5523.550.10%18,291
Apr 29, 202523.3123.5523.3123.5323.530.39%2,250
Apr 28, 202523.3923.5123.3423.4423.440.15%4,496
Apr 25, 202523.3223.4123.2723.4123.41-0.10%3,582
Apr 24, 202523.1223.4323.1223.4323.431.52%3,639
Apr 23, 202523.3323.4923.0623.0823.080.66%10,052
Apr 22, 202522.8122.9322.8122.9322.932.45%6,403
Apr 21, 202522.5722.5722.2522.3822.38-1.58%9,688
Apr 17, 202522.4222.9022.4222.7422.740.98%28,179
Apr 16, 202522.8122.8122.4122.5222.52-1.17%5,149