GMO Ultra-Short Income ETF (GMOC)

50.11
-0.01 (-0.03%)
NYSE· Last Trade: Sep 8th, 5:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO Ultra-Short Income ETF (GMOC)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202650.1050.1250.1050.1228,12950.12
9/03/202650.0850.0850.0850.081350.08
9/02/202650.0850.0850.0750.072,01650.07
9/01/202650.0650.0650.0650.066450.06
8/31/202650.0850.0850.0850.0816050.08
8/28/202650.2350.2450.2350.2431250.24
8/27/202650.2750.2750.2750.271250.27
8/26/202650.2450.2450.2350.232,01750.23
8/25/202650.2350.2550.2350.251,31150.25
8/24/202650.2250.2450.2250.2451150.24
8/21/202650.2550.2550.2250.231,73050.23
8/20/202650.2050.2050.2050.201750.20
8/19/202650.2050.2050.2050.2016350.20
8/18/202650.1750.2050.1750.2081250.20
8/17/202650.2050.2050.2050.201350.20
8/14/202650.1850.1850.1650.1653050.16
8/13/202650.1750.1750.1650.1651750.16
8/12/202650.1550.1850.1550.161,30550.16
8/11/202650.1450.1450.1450.141550.14
8/10/202650.1150.1350.1150.1311650.13
8/07/202650.2650.2650.1350.1322850.13
8/06/202650.1550.1550.1550.158750.15
8/05/202650.1250.1250.1250.129550.12
8/04/202650.1250.1250.1250.121250.12
8/03/202650.0850.0850.0850.084350.08
7/31/202650.0550.0850.0550.0564450.05
7/30/202650.2150.2150.2150.211150.05
7/29/202650.2050.2250.2050.2021150.03
7/28/202650.1850.2050.1850.2012150.04
7/27/202650.2250.2250.2250.221550.05
7/24/202650.1850.1850.1650.1618450.00
7/23/202650.1850.1850.1850.181250.02
7/22/202650.1850.1850.1850.183150.02
7/21/202650.1650.1650.1650.161350.00
7/20/202650.1350.1350.1350.1322849.96
7/17/202650.1850.1850.1550.162,23850.00
7/16/202650.1750.1750.1750.1771950.01
7/15/202650.1450.1450.1450.141149.98
7/14/202650.1550.1550.1350.1313349.96
7/13/202650.1250.1250.1250.1242149.96
7/10/202650.1550.1550.1550.1510049.98
7/09/202650.1350.1350.1150.131,11249.97
7/08/202650.0650.1150.0650.1056249.94
7/07/202650.1250.1250.1250.121849.96
7/06/202650.1150.1150.0850.083,36549.92
7/02/202650.0950.0950.0950.0910049.92
7/01/202650.0350.0350.0350.034149.87
6/30/202650.0550.0550.0550.051249.88
6/29/202650.1950.1950.1950.191249.87
6/26/202650.1650.1650.1650.164,00649.84
6/25/202650.1850.1850.1650.1610949.84
6/24/202650.1750.1750.1750.173949.85
6/23/202650.1650.1650.1350.151,10849.82
6/22/202650.1550.1550.1550.157649.82
6/18/202650.1450.1450.1350.1310649.80
6/17/202650.1650.1650.1550.1510549.82
6/16/202650.1250.1250.1250.1210649.79
6/15/202650.1450.1450.0950.1230,10549.79
6/12/202650.1250.1250.1250.1210049.79
6/11/202650.0950.1050.0850.10153,01549.78
6/10/202650.0950.0950.0950.09549.77
6/09/202650.0850.0850.0750.0710749.75