GMO U.S. Quality ETF Shs (QLTY)
NYSEARCA: QLTY · Real-Time Price · USD
32.39
-0.07 (-0.22%)
At close: May 13, 2025, 4:00 PM
32.39
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
QLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.30 | 32.53 | 32.25 | 32.50 | - | 0.12% | 137,479 |
| May 12, 2025 | 32.27 | 32.54 | 32.11 | 32.46 | 32.46 | 3.61% | 190,306 |
| May 9, 2025 | 31.64 | 31.64 | 31.30 | 31.33 | 31.33 | -0.57% | 1,231,821 |
| May 8, 2025 | 31.53 | 31.75 | 31.33 | 31.51 | 31.51 | 0.45% | 90,443 |
| May 7, 2025 | 31.28 | 31.48 | 31.13 | 31.37 | 31.37 | 0.51% | 167,735 |
| May 6, 2025 | 31.14 | 31.40 | 31.09 | 31.21 | 31.21 | -0.57% | 132,223 |
| May 5, 2025 | 31.27 | 31.58 | 31.27 | 31.39 | 31.39 | -0.22% | 82,471 |
| May 2, 2025 | 31.42 | 31.56 | 31.36 | 31.46 | 31.46 | 1.58% | 114,852 |
| May 1, 2025 | 31.14 | 31.30 | 30.94 | 30.97 | 30.97 | 0.75% | 192,213 |
| Apr 30, 2025 | 30.39 | 30.92 | 30.16 | 30.74 | 30.74 | 0.07% | 461,095 |
| Apr 29, 2025 | 30.45 | 30.79 | 30.45 | 30.72 | 30.72 | 0.42% | 279,914 |
| Apr 28, 2025 | 30.65 | 30.69 | 30.30 | 30.59 | 30.59 | -0.03% | 135,155 |
| Apr 25, 2025 | 30.38 | 30.69 | 30.27 | 30.60 | 30.60 | 0.49% | 446,235 |
| Apr 24, 2025 | 29.86 | 30.48 | 29.86 | 30.45 | 30.45 | 2.18% | 1,589,265 |
| Apr 23, 2025 | 30.02 | 30.27 | 29.69 | 29.80 | 29.80 | 1.33% | 174,191 |
| Apr 22, 2025 | 29.07 | 29.45 | 28.99 | 29.41 | 29.41 | 2.22% | 854,638 |
| Apr 21, 2025 | 29.09 | 29.19 | 28.46 | 28.77 | 28.77 | -2.21% | 282,300 |
| Apr 17, 2025 | 29.54 | 29.66 | 29.38 | 29.42 | 29.42 | -0.68% | 102,715 |
| Apr 16, 2025 | 29.95 | 30.12 | 29.33 | 29.62 | 29.62 | -1.82% | 459,056 |
| Apr 15, 2025 | 30.45 | 30.45 | 30.08 | 30.17 | 30.17 | -0.72% | 351,507 |
| Apr 14, 2025 | 30.70 | 30.70 | 30.05 | 30.39 | 30.39 | 0.90% | 340,475 |
| Apr 11, 2025 | 29.66 | 30.25 | 29.41 | 30.12 | 30.12 | 1.24% | 1,116,180 |
| Apr 10, 2025 | 30.15 | 30.16 | 28.94 | 29.75 | 29.75 | -3.19% | 371,136 |
| Apr 9, 2025 | 28.11 | 30.80 | 28.10 | 30.73 | 30.73 | 9.13% | 452,947 |
| Apr 8, 2025 | 29.59 | 29.65 | 27.92 | 28.16 | 28.16 | -1.23% | 350,016 |
| Apr 7, 2025 | 27.84 | 29.41 | 27.47 | 28.51 | 28.51 | -0.11% | 512,137 |
| Apr 4, 2025 | 29.45 | 29.65 | 28.53 | 28.54 | 28.54 | -5.75% | 471,402 |
| Apr 3, 2025 | 30.44 | 30.72 | 30.24 | 30.28 | 30.28 | -3.44% | 501,480 |
| Apr 2, 2025 | 31.00 | 31.47 | 30.98 | 31.36 | 31.36 | 0.45% | 375,714 |
| Apr 1, 2025 | 31.18 | 31.29 | 30.91 | 31.22 | 31.22 | -0.13% | 363,694 |
| Mar 31, 2025 | 30.85 | 31.34 | 30.62 | 31.26 | 31.26 | 0.71% | 275,089 |
| Mar 28, 2025 | 31.50 | 31.63 | 31.02 | 31.04 | 30.99 | -1.99% | 135,090 |
| Mar 27, 2025 | 31.66 | 31.79 | 31.51 | 31.67 | 31.62 | -0.16% | 114,759 |
| Mar 26, 2025 | 31.95 | 31.95 | 31.61 | 31.72 | 31.67 | -0.69% | 394,649 |
| Mar 25, 2025 | 32.11 | 32.11 | 31.86 | 31.94 | 31.89 | -0.16% | 99,375 |
| Mar 24, 2025 | 32.01 | 32.02 | 31.86 | 31.99 | 31.94 | 1.39% | 252,485 |
| Mar 21, 2025 | 31.36 | 31.59 | 31.28 | 31.55 | 31.50 | 0.10% | 391,063 |
| Mar 20, 2025 | 31.51 | 31.80 | 31.46 | 31.52 | 31.47 | -0.54% | 249,202 |
| Mar 19, 2025 | 31.53 | 31.87 | 31.43 | 31.69 | 31.64 | 0.76% | 318,332 |
| Mar 18, 2025 | 31.60 | 31.61 | 31.32 | 31.45 | 31.40 | -0.82% | 196,007 |
| Mar 17, 2025 | 31.32 | 31.84 | 31.32 | 31.71 | 31.66 | 0.86% | 160,731 |
| Mar 14, 2025 | 31.14 | 31.50 | 31.11 | 31.44 | 31.39 | 1.39% | 153,252 |
| Mar 13, 2025 | 31.42 | 31.42 | 30.89 | 31.01 | 30.96 | -1.37% | 274,926 |
| Mar 12, 2025 | 31.70 | 31.70 | 31.19 | 31.44 | 31.39 | 0.13% | 154,333 |
| Mar 11, 2025 | 31.69 | 31.70 | 31.20 | 31.40 | 31.35 | -1.26% | 202,463 |
| Mar 10, 2025 | 32.16 | 32.25 | 31.54 | 31.80 | 31.75 | -2.45% | 221,120 |
| Mar 7, 2025 | 32.22 | 32.66 | 32.09 | 32.60 | 32.55 | 0.80% | 97,193 |
| Mar 6, 2025 | 32.43 | 32.67 | 32.20 | 32.34 | 32.29 | -1.64% | 214,920 |
| Mar 5, 2025 | 32.59 | 32.95 | 32.36 | 32.88 | 32.83 | 1.20% | 551,118 |
| Mar 4, 2025 | 32.70 | 32.83 | 32.34 | 32.49 | 32.44 | -0.98% | 87,173 |