GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
24.95
-0.15 (-0.61%)
Aug 14, 2025, 9:30 AM - Market open
QLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.97 | 25.13 | 24.97 | 25.10 | 25.10 | 0.77% | 1,837 |
| Aug 12, 2025 | 24.80 | 24.91 | 24.74 | 24.91 | 24.91 | 0.44% | 9,453 |
| Aug 11, 2025 | 24.89 | 24.89 | 24.80 | 24.80 | 24.80 | -0.54% | 24,837 |
| Aug 8, 2025 | 24.88 | 25.00 | 24.88 | 24.93 | 24.93 | 0.10% | 6,763 |
| Aug 7, 2025 | 24.86 | 24.91 | 24.77 | 24.91 | 24.91 | 1.44% | 7,846 |
| Aug 6, 2025 | 24.49 | 24.56 | 24.45 | 24.56 | 24.56 | 0.32% | 126,700 |
| Aug 5, 2025 | 24.57 | 24.57 | 24.45 | 24.48 | 24.48 | -0.33% | 19,212 |
| Aug 4, 2025 | 24.56 | 24.60 | 24.48 | 24.56 | 24.56 | 0.90% | 35,607 |
| Aug 1, 2025 | 24.26 | 24.34 | 24.21 | 24.34 | 24.34 | -0.38% | 1,758 |
| Jul 31, 2025 | 24.72 | 24.72 | 24.44 | 24.44 | 24.44 | -1.53% | 11,512 |
| Jul 30, 2025 | 25.09 | 25.11 | 24.78 | 24.82 | 24.82 | -1.14% | 20,165 |
| Jul 29, 2025 | 25.18 | 25.18 | 25.09 | 25.10 | 25.10 | -0.88% | 10,821 |
| Jul 28, 2025 | 25.57 | 25.60 | 25.30 | 25.32 | 25.32 | -1.80% | 31,064 |
| Jul 25, 2025 | 25.57 | 25.80 | 25.57 | 25.79 | 25.79 | 0.14% | 5,272 |
| Jul 24, 2025 | 25.81 | 25.81 | 25.71 | 25.75 | 25.75 | -1.00% | 13,497 |
| Jul 23, 2025 | 25.68 | 26.04 | 25.68 | 26.01 | 26.01 | 1.64% | 23,596 |
| Jul 22, 2025 | 25.43 | 25.59 | 25.40 | 25.59 | 25.59 | 0.91% | 4,548 |
| Jul 21, 2025 | 25.34 | 25.47 | 25.33 | 25.36 | 25.36 | 0.20% | 9,833 |
| Jul 18, 2025 | 25.50 | 25.52 | 25.30 | 25.31 | 25.31 | -0.53% | 5,084 |
| Jul 17, 2025 | 25.42 | 25.48 | 25.38 | 25.44 | 25.44 | 0.15% | 7,297 |
| Jul 16, 2025 | 25.35 | 25.43 | 25.23 | 25.41 | 25.41 | - | 8,424 |
| Jul 15, 2025 | 25.58 | 25.58 | 25.38 | 25.41 | 25.41 | -0.79% | 122,835 |
| Jul 14, 2025 | 25.52 | 25.63 | 25.47 | 25.61 | 25.61 | -0.43% | 14,725 |
| Jul 11, 2025 | 25.79 | 25.97 | 25.68 | 25.72 | 25.72 | -1.23% | 10,327 |
| Jul 10, 2025 | 25.90 | 26.06 | 25.90 | 26.04 | 26.04 | 0.52% | 2,692 |
| Jul 9, 2025 | 25.84 | 25.91 | 25.79 | 25.91 | 25.91 | 0.33% | 9,438 |
| Jul 8, 2025 | 25.76 | 25.99 | 25.65 | 25.82 | 25.82 | 0.51% | 12,119 |
| Jul 7, 2025 | 25.79 | 25.79 | 25.62 | 25.69 | 25.69 | -0.76% | 20,977 |
| Jul 3, 2025 | 25.88 | 26.08 | 25.86 | 25.89 | 25.89 | -0.12% | 5,775 |
| Jul 2, 2025 | 25.76 | 25.92 | 25.76 | 25.92 | 25.92 | 0.46% | 16,192 |
| Jul 1, 2025 | 25.70 | 25.80 | 25.68 | 25.80 | 25.80 | 0.31% | 166,796 |
| Jun 30, 2025 | 25.61 | 25.81 | 25.50 | 25.72 | 25.72 | 0.66% | 100,689 |
| Jun 27, 2025 | 25.52 | 25.66 | 25.50 | 25.55 | 25.55 | 0.84% | 18,928 |
| Jun 26, 2025 | 25.33 | 25.34 | 25.21 | 25.34 | 25.34 | 0.39% | 18,188 |
| Jun 25, 2025 | 25.28 | 25.39 | 25.12 | 25.24 | 25.24 | -0.75% | 195,248 |
| Jun 24, 2025 | 25.32 | 25.45 | 25.29 | 25.43 | 25.43 | 1.51% | 27,554 |
| Jun 23, 2025 | 24.69 | 25.05 | 24.69 | 25.05 | 25.05 | 0.56% | 8,281 |
| Jun 20, 2025 | 25.24 | 25.24 | 24.88 | 24.91 | 24.91 | -1.03% | 11,848 |
| Jun 18, 2025 | 25.17 | 25.25 | 25.15 | 25.17 | 25.17 | -0.12% | 6,147 |
| Jun 17, 2025 | 25.52 | 25.52 | 25.16 | 25.20 | 25.20 | -1.40% | 7,883 |
| Jun 16, 2025 | 25.59 | 25.80 | 25.56 | 25.56 | 25.56 | 0.07% | 13,065 |
| Jun 13, 2025 | 25.79 | 25.79 | 25.51 | 25.54 | 25.54 | -1.88% | 25,429 |
| Jun 12, 2025 | 26.08 | 26.08 | 25.98 | 26.03 | 26.03 | 0.74% | 8,594 |
| Jun 11, 2025 | 26.17 | 26.17 | 25.80 | 25.84 | 25.84 | -0.51% | 23,611 |
| Jun 10, 2025 | 25.94 | 26.21 | 25.90 | 25.97 | 25.97 | 0.76% | 22,307 |
| Jun 9, 2025 | 26.07 | 26.07 | 25.75 | 25.78 | 25.78 | -0.16% | 17,526 |
| Jun 6, 2025 | 25.81 | 25.98 | 25.66 | 25.82 | 25.82 | 0.68% | 398,827 |
| Jun 5, 2025 | 25.88 | 25.88 | 25.62 | 25.64 | 25.64 | -0.20% | 11,883 |
| Jun 4, 2025 | 25.66 | 25.77 | 25.64 | 25.69 | 25.69 | 1.06% | 11,151 |
| Jun 3, 2025 | 25.35 | 25.44 | 25.34 | 25.42 | 25.42 | -0.87% | 6,255 |