Skip to main content
GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.17
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

QLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2226.2626.1526.1726.170.11%4,082
Dec 4, 202526.1926.2526.0926.1426.14-0.19%113,148
Dec 3, 202526.1326.2026.1126.1926.191.04%23,636
Dec 2, 202525.9625.9625.8725.9225.92-0.10%9,775
Dec 1, 202526.0026.0725.9225.9525.95-0.03%77,643
Nov 28, 202525.7725.9625.7725.9525.950.73%1,562,728
Nov 26, 202525.6125.8025.6125.7725.770.79%11,587
Nov 25, 202525.4225.5725.4125.5725.571.29%1,418
Nov 24, 202525.2825.2825.2125.2425.24-0.01%2,280
Nov 21, 202525.0825.3225.0825.2425.241.68%8,023
Nov 20, 202525.0325.0324.8224.8224.82-1.51%5,618
Nov 19, 202525.2025.2225.1425.2025.200.03%704
Nov 18, 202525.2325.2725.2025.2025.20-0.99%1,432
Nov 17, 202525.6625.6625.4525.4525.45-1.36%1,417
Nov 14, 202525.8225.8825.7725.8025.80-0.80%2,362
Nov 13, 202526.1426.1425.9826.0126.01-1.04%3,483
Nov 12, 202526.2926.3026.2726.2826.280.29%2,484
Nov 11, 202526.1026.2226.1026.2026.201.42%4,345
Nov 10, 202525.7625.8425.7625.8425.840.89%586
Nov 7, 202525.4525.6125.4425.6125.610.70%67,731
Nov 6, 202525.7125.7125.3825.4325.43-1.34%7,222
Nov 5, 202525.7025.8425.7025.7825.780.57%3,616
Nov 4, 202525.6525.7225.6025.6325.63-0.94%15,003
Nov 3, 202525.9825.9825.8225.8725.870.02%7,263
Oct 31, 202525.8125.8725.8025.8725.870.04%16,832
Oct 30, 202525.9625.9625.8625.8625.86-0.61%1,398
Oct 29, 202526.1326.1425.9426.0226.02-1.05%719,827
Oct 28, 202526.3526.3526.3026.3026.30-0.81%939
Oct 27, 202526.5326.5326.4726.5126.510.61%12,668
Oct 24, 202526.4426.4626.3526.3526.35-0.45%8,180
Oct 23, 202526.4426.5126.4326.4726.47-7,858
Oct 22, 202526.5526.5726.4326.4726.47-0.23%14,447
Oct 21, 202526.6526.6926.5326.5326.53-0.56%3,056
Oct 20, 202526.6326.7526.6326.6826.680.32%3,159
Oct 17, 202526.4926.6326.4626.5926.590.93%7,184
Oct 16, 202526.4226.5026.3526.3526.351.27%5,062
Oct 15, 202526.0426.0425.9026.0226.020.62%5,270
Oct 14, 202525.6625.9425.6625.8625.860.58%1,278
Oct 13, 202525.6625.7125.6525.7125.710.78%2,021
Oct 10, 202525.9525.9525.5125.5125.51-1.57%40,767
Oct 9, 202526.0926.0925.9125.9225.92-0.36%24,928
Oct 8, 202526.1526.2426.0126.0126.01-0.25%212,231
Oct 7, 202526.0726.0826.0726.0826.08-0.70%5,405
Oct 6, 202526.2526.2826.1526.2626.260.10%5,779
Oct 3, 202526.2326.2826.2326.2426.240.66%749
Oct 2, 202526.0926.0925.9726.0626.060.76%5,849
Oct 1, 202525.8125.8825.7925.8725.871.24%7,585
Sep 30, 202525.3725.5925.3725.5525.550.60%10,276
Sep 29, 202525.3825.4125.3825.4025.290.71%2,385
Sep 26, 202525.1025.2325.1025.2225.120.47%2,581