ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

QLTY GMO US Quality ETF

31.38
0.00 (0.00%)
Jul 22 2024 - Closed
Delayed by 15 minutes

QLTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 31.38 0.39 1.26% 31.22 31.39 31.17 125,081
Jul 19 2024 30.99 -0.08 -0.26% 31.12 31.23 30.96 58,623
Jul 18 2024 31.07 -0.32 -1.02% 31.48 31.48 30.9538 101,341
Jul 17 2024 31.39 -0.49 -1.54% 31.53 31.58 31.39 329,773
Jul 16 2024 31.88 0.28 0.89% 31.77 31.8998 31.7301 384,652
Jul 15 2024 31.60 0.01 0.03% 31.71 31.80 31.5093 166,140
Jul 12 2024 31.59 0.09 0.29% 31.49 31.838 31.47 257,653
Jul 11 2024 31.50 -0.29 -0.91% 31.85 31.85 31.49 214,238
Jul 10 2024 31.79 0.31 0.98% 31.53 31.795 31.4862 138,770
Jul 09 2024 31.48 -0.07 -0.22% 31.56 31.59 31.455 140,291
Jul 08 2024 31.55 -0.01 -0.03% 31.70 31.70 31.465 216,515
Jul 05 2024 31.56 0.24 0.77% 31.33 31.57 31.33 248,415
Jul 03 2024 31.32 0.02 0.06% 31.42 31.42 31.2403 432,812
Jul 02 2024 31.30 0.22 0.71% 31.05 31.31 30.99 813,271
Jul 01 2024 31.08 -0.06 -0.19% 31.08 31.15 30.96 168,801
Jun 28 2024 31.14 0.00 0.00% 31.14 31.14 31.14 0
Jun 27 2024 31.14 0.05 0.16% 31.05 31.1836 31.02 227,715
Jun 26 2024 31.09 0.04 0.13% 30.96 31.20 30.93 696,582
Jun 25 2024 31.05 0.06 0.19% 31.04 31.08 30.95 132,764
Jun 24 2024 30.99 -0.02 -0.06% 31.03 31.1599 30.99 97,401
Jun 21 2024 31.01 0.00 0.00% 31.12 31.12 30.96 106,497
Jun 20 2024 31.01 -0.01 -0.03% 31.14 31.14 30.90 131,171
Jun 18 2024 31.02 0.04 0.13% 31.01 31.05 30.96 302,943
Jun 17 2024 30.98 0.32 1.04% 30.64 31.015 30.5754 155,423
Jun 14 2024 30.66 -0.01 -0.03% 30.50 30.66 30.479 86,724
Jun 13 2024 30.67 -0.03 -0.10% 30.73 30.73 30.5152 98,302
Jun 12 2024 30.70 0.29 0.95% 30.69 30.80 30.6505 88,304
Jun 11 2024 30.41 0.08 0.26% 30.33 30.41 30.08 51,909
Jun 10 2024 30.33 0.16 0.53% 30.18 30.33 30.1481 133,169
Jun 07 2024 30.17 0.01 0.03% 30.13 30.31 30.13 101,141
Jun 06 2024 30.16 0.06 0.20% 30.04 30.19 30.04 166,220
Jun 05 2024 30.10 0.34 1.14% 29.95 30.10 29.79 296,915
Jun 04 2024 29.76 0.07 0.24% 29.68 29.79 29.56 180,678
Jun 03 2024 29.69 0.07 0.24% 29.77 29.77 29.40 106,246
May 31 2024 29.62 0.24 0.82% 29.52 29.65 29.16 126,724
May 30 2024 29.38 -0.31 -1.04% 29.57 29.57 29.33 142,024
May 29 2024 29.69 -0.28 -0.93% 29.74 29.77 29.67 546,139
May 28 2024 29.97 -0.14 -0.46% 30.14 30.14 29.83 1,430,886
May 24 2024 30.11 0.05 0.17% 30.11 30.235 30.045 105,734
May 23 2024 30.06 -0.32 -1.05% 30.55 30.55 30.00 374,586
May 22 2024 30.38 0.05 0.16% 30.31 30.43 30.265 147,712
May 21 2024 30.33 0.09 0.30% 30.23 30.34 30.23 335,827
May 20 2024 30.24 0.04 0.13% 30.20 30.3299 30.175 105,413
May 17 2024 30.20 -0.02 -0.07% 30.29 30.29 30.08 360,663
May 16 2024 30.22 -0.07 -0.23% 30.32 30.365 30.21 198,790
May 15 2024 30.29 0.40 1.32% 30.03 30.305 29.9901 409,312
May 14 2024 29.895 0.16 0.52% 29.77 29.905 29.70 87,774
May 13 2024 29.74 -0.07 -0.23% 29.90 29.90 29.6817 58,196
May 10 2024 29.81 0.10 0.34% 29.81 29.8793 29.70 257,066
May 09 2024 29.71 0.08 0.27% 29.62 29.71 29.59 94,255
May 08 2024 29.63 0.04 0.14% 29.54 29.6437 29.5317 47,827
May 07 2024 29.59 0.13 0.44% 29.58 29.64 29.54 78,964
May 06 2024 29.46 0.30 1.03% 29.22 29.48 29.22 259,558
May 03 2024 29.16 0.27 0.93% 29.21 29.21 29.025 150,528
May 02 2024 28.89 0.15 0.52% 28.88 28.97 28.71 286,935
May 01 2024 28.74 0.01 0.03% 28.75 29.13 28.6999 212,455
Apr 30 2024 28.73 -0.45 -1.54% 29.10 29.16 28.73 149,866
Apr 29 2024 29.18 -0.03 -0.10% 29.24 29.245 29.04 105,775
Apr 26 2024 29.21 0.31 1.07% 29.14 29.285 29.08 300,818
Apr 25 2024 28.90 -0.15 -0.52% 28.74 28.93 28.6301 93,318
Apr 24 2024 29.05 0.05 0.17% 29.13 29.13 28.8917 105,092

Your Recent History

Delayed Upgrade Clock