GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
27.30
+0.05 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.32 | 27.44 | 27.30 | 27.30 | 27.30 | 0.16% | 33,001 |
| Dec 4, 2025 | 27.27 | 27.34 | 27.21 | 27.25 | 27.25 | -0.08% | 25,877 |
| Dec 3, 2025 | 27.22 | 27.31 | 27.13 | 27.28 | 27.28 | 1.11% | 24,993 |
| Dec 2, 2025 | 26.90 | 26.98 | 26.88 | 26.98 | 26.98 | -0.06% | 2,217 |
| Dec 1, 2025 | 27.16 | 27.16 | 26.99 | 26.99 | 26.99 | -0.55% | 4,813 |
| Nov 28, 2025 | 27.04 | 27.17 | 27.04 | 27.14 | 27.14 | 0.48% | 5,652 |
| Nov 26, 2025 | 26.91 | 27.06 | 26.91 | 27.01 | 27.01 | 0.48% | 7,015 |
| Nov 25, 2025 | 26.72 | 26.89 | 26.72 | 26.88 | 26.88 | 1.59% | 14,350 |
| Nov 24, 2025 | 26.43 | 26.56 | 26.36 | 26.46 | 26.46 | 0.19% | 15,509 |
| Nov 21, 2025 | 26.06 | 26.56 | 26.06 | 26.41 | 26.41 | 1.89% | 13,696 |
| Nov 20, 2025 | 26.40 | 26.40 | 25.92 | 25.92 | 25.92 | -0.92% | 2,078 |
| Nov 19, 2025 | 26.21 | 26.21 | 26.11 | 26.16 | 26.16 | -0.34% | 16,744 |
| Nov 18, 2025 | 26.09 | 26.32 | 26.09 | 26.25 | 26.25 | 0.42% | 23,567 |
| Nov 17, 2025 | 26.43 | 26.49 | 26.08 | 26.14 | 26.14 | -1.17% | 61,382 |
| Nov 14, 2025 | 26.48 | 26.58 | 26.45 | 26.45 | 26.45 | -0.43% | 3,882 |
| Nov 13, 2025 | 26.88 | 26.88 | 26.56 | 26.56 | 26.56 | -0.44% | 5,624 |
| Nov 12, 2025 | 26.52 | 26.77 | 26.52 | 26.68 | 26.68 | 0.49% | 10,663 |
| Nov 11, 2025 | 26.31 | 26.56 | 26.31 | 26.55 | 26.55 | 1.22% | 10,377 |
| Nov 10, 2025 | 26.14 | 26.25 | 26.14 | 26.23 | 26.23 | 0.08% | 1,668 |
| Nov 7, 2025 | 26.07 | 26.21 | 25.99 | 26.21 | 26.21 | 0.69% | 58,820 |
| Nov 6, 2025 | 26.16 | 26.17 | 26.01 | 26.03 | 26.03 | -0.38% | 17,985 |
| Nov 5, 2025 | 25.98 | 26.21 | 25.98 | 26.13 | 26.13 | 0.69% | 14,885 |
| Nov 4, 2025 | 26.01 | 26.01 | 25.95 | 25.95 | 25.95 | -0.50% | 8,634 |
| Nov 3, 2025 | 26.05 | 26.08 | 26.05 | 26.08 | 26.08 | -0.46% | 13,490 |
| Oct 31, 2025 | 26.09 | 26.22 | 26.09 | 26.20 | 26.20 | 0.24% | 5,098 |
| Oct 30, 2025 | 26.06 | 26.35 | 26.06 | 26.14 | 26.14 | -0.95% | 10,420 |
| Oct 29, 2025 | 26.58 | 26.59 | 26.38 | 26.39 | 26.39 | -0.74% | 9,133 |
| Oct 28, 2025 | 26.66 | 26.72 | 26.59 | 26.59 | 26.59 | -0.45% | 10,596 |
| Oct 27, 2025 | 26.74 | 26.74 | 26.67 | 26.70 | 26.70 | 0.69% | 3,809 |
| Oct 24, 2025 | 26.58 | 26.58 | 26.52 | 26.52 | 26.52 | 0.48% | 8,015 |
| Oct 23, 2025 | 26.35 | 26.44 | 26.35 | 26.39 | 26.39 | 0.01% | 3,645 |
| Oct 22, 2025 | 26.53 | 26.53 | 26.35 | 26.39 | 26.39 | -0.34% | 5,893 |
| Oct 21, 2025 | 26.43 | 26.52 | 26.41 | 26.48 | 26.48 | 0.53% | 31,403 |
| Oct 20, 2025 | 26.20 | 26.35 | 26.20 | 26.34 | 26.34 | 0.89% | 13,363 |
| Oct 17, 2025 | 26.08 | 26.12 | 26.08 | 26.11 | 26.11 | 0.88% | 59,159 |
| Oct 16, 2025 | 26.16 | 26.16 | 25.78 | 25.88 | 25.88 | -1.10% | 3,328 |
| Oct 15, 2025 | 26.36 | 26.36 | 26.03 | 26.17 | 26.17 | -0.10% | 1,554 |
| Oct 14, 2025 | 25.88 | 26.28 | 25.88 | 26.19 | 26.19 | 1.13% | 2,830 |
| Oct 13, 2025 | 25.87 | 25.92 | 25.83 | 25.90 | 25.90 | 0.92% | 2,461 |
| Oct 10, 2025 | 26.28 | 26.28 | 25.67 | 25.67 | 25.66 | -2.19% | 1,719 |
| Oct 9, 2025 | 26.41 | 26.41 | 26.22 | 26.24 | 26.24 | -0.57% | 4,741 |
| Oct 8, 2025 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | -0.15% | 806 |
| Oct 7, 2025 | 26.46 | 26.46 | 26.43 | 26.43 | 26.43 | -0.49% | 3,890 |
| Oct 6, 2025 | 26.62 | 26.65 | 26.56 | 26.56 | 26.56 | -0.38% | 17,205 |
| Oct 3, 2025 | 26.60 | 26.73 | 26.59 | 26.66 | 26.66 | 0.62% | 2,860 |
| Oct 2, 2025 | 26.38 | 26.51 | 26.38 | 26.50 | 26.50 | -0.05% | 943 |
| Oct 1, 2025 | 26.38 | 26.54 | 26.38 | 26.51 | 26.51 | 0.33% | 9,124 |
| Sep 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.37% | 253 |
| Sep 29, 2025 | 26.51 | 26.52 | 26.47 | 26.52 | 26.37 | -0.15% | 1,857 |
| Sep 26, 2025 | 26.48 | 26.57 | 26.48 | 26.56 | 26.41 | 0.81% | 4,433 |