GMO US Quality ETF Historical Data - QLTY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.99940011998	33.34	33.34	32.34	266176	32.86843725	SP
4	-1.34	-3.97862232779	33.68	34.0174	32.34	268983	33.33954957	SP
12	-0.73	-2.20743876625	33.07	34.0174	31.54	240976	32.86535428	SP
26	0.92	2.92807129217	31.42	34.0174	30.9594	242853	32.62078026	SP
52	3.28	11.2869924295	29.06	34.0174	28.375	236523	31.38401249	SP
156	6.99	27.573964497	25.35	34.0174	25.21	221775	30.70103865	SP
260	6.99	27.573964497	25.35	34.0174	25.21	221775	30.70103865	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741303800	32.34	-0.54	-1.64	32.43	32.67	32.2	214920
1741217400	32.88	0.39	1.20	32.59	32.95	32.36	551118
1741131000	32.49	-0.32	-0.98	32.7	32.83	32.34	87173
1741044600	32.81	-0.31	-0.94	33.29	33.29	32.6422	228207
1740785400	33.119999	0.41	1.25	32.729999	33.15	32.515	276899
1740699000	32.71	-0.5	-1.51	33.34	33.34	32.6907	187485
1740612600	33.21	-0.03	-0.09	33.38	33.43	33.0709	97728
1740526200	33.2401	-0.06	-0.18	33.24	33.34	33.0302	109231
1740439800	33.299999	-0.1	-0.30	33.59	33.59	33.2708	178320
1740180600	33.4	-0.53	-1.56	33.83	33.83	33.375	1673584
1740094200	33.93	-0.05	-0.15	33.99	34.0174	33.8202	125194
1740007800	33.98	0.28	0.83	33.65	33.99	33.64	95530
1739921400	33.7	0.06	0.18	33.62	33.72	33.5544	88306
1739575800	33.64	-0.21	-0.62	33.82	33.82	33.63	186622
1739489400	33.85	0.27	0.80	33.71	33.85	33.5383	188838
1739403000	33.58	-0.07	-0.21	33.31	33.63	33.31	146651
1739316600	33.65	0.1	0.30	33.5	33.6998	33.46	63782
1739230200	33.549999	0.17	0.51	33.509999	33.57	33.43	150279
1738971000	33.38	-0.23	-0.68	33.61	33.71	33.345	141019
1738884600	33.61	-0.02	-0.06	33.68	33.68	33.46	534708
1738798200	33.63	0.11	0.33	33.43	33.64	33.27	297970
1738711800	33.52	0.09	0.27	33.4	33.534999	33.29	131863
1738625400	33.43	-0.12	-0.36	33.11	33.5999	33.0719	539357
1738366200	33.549999	-0.07	-0.21	33.74	33.9114	33.5	117179
1738279800	33.62	0.38	1.14	33.409999	33.72	33.409999	86862
1738193400	33.24	-0.07	-0.21	33.31	33.33	33.13	86005
1738107000	33.31	0.09	0.27	33.229999	33.409999	33.1655	153783
1738020600	33.22	-0.07	-0.21	32.72	33.22	32.72	162990
1737761400	33.29	0.18	0.54	33.32	33.33	33.1954	178717
1737675000	33.11	0	0.00	33.11	33.11	33.11	0
1737588600	33.11	0.3	0.91	33.049999	33.1802	32.979999	113571
1737502200	32.81	0.31	0.95	32.58	32.85	32.549999	140047
1737156600	32.5	0.2	0.62	32.619999	32.619999	32.4645	106565
1737070200	32.299999	-0.05	-0.15	32.39	32.455	32.22	148942
1736983800	32.35	0.41	1.28	32.27	32.445	32.225	132152
1736897400	31.94	0.03	0.09	32.06	32.06	31.665	795197
1736811000	31.91	0.15	0.47	31.54	31.91	31.54	136791
1736551800	31.76	-0.52	-1.61	32.119999	32.119999	31.685	508173
1736379000	32.28	0.07	0.22	32.22	32.305	32.1	166838
1736292600	32.21	-0.18	-0.56	32.479999	32.618899	32.119999	150715
1736206200	32.39	0.17	0.53	32.369999	32.61	32.32	310121
1735947000	32.22	0.28	0.88	32.09	32.28	32	139450
1735860600	31.94	-0.03	-0.09	32.25	32.28	31.76	285917
1735687800	31.97	-0.11	-0.34	32.13	32.189999	31.92	258816
1735601400	32.08	-0.47	-1.44	32.229999	32.229999	31.89	246423
1735342200	32.549999	-0.31	-0.94	32.65	32.698	32.354999	168029
1735255800	32.86	0.07	0.21	32.75	32.9	32.674999	320463
1735077840	32.79	0.24	0.74	32.61	32.82	32.5499	160353
1734996600	32.549999	0.21	0.65	32.36	32.57	32.2	414831
1734737400	32.34	0.24	0.75	32.04	32.65	31.97	158587
1734651000	32.1	0.06	0.19	32.299999	32.369999	32.095	347527
1734564600	32.04	-0.87	-2.64	32.869999	33.009999	32.04	252306
1734478200	32.909999	-0.15	-0.45	32.939999	33.02	32.825	193255
1734391800	33.06	0.1	0.30	32.99	33.159999	32.99	168057
1734132600	32.96	0.09	0.27	33.009999	33.07	32.89	146478
1734046200	32.869999	-0.18	-0.54	33.07	33.07	32.86	177719
1733959800	33.049999	0.12	0.36	33.03	33.17	33.03	193238
1733873400	32.93	-0.12	-0.36	33.09	33.09	32.869999	178950
1733787000	33.049999	-0.1	-0.30	33.14	33.140099	33.0097	276061

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GMO US Quality ETF (QLTY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GMO US Quality ETF (QLTY) Historical

GMO US Quality ETF (QLTY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free