GMO US Value ETF (GMOV)

32.75
-0.29 (-0.88%)
NYSE· Last Trade: Sep 8th, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO US Value ETF (GMOV)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202633.1733.1733.0433.0412,76733.04
9/03/202633.1533.3433.1233.284,93333.28
9/02/202632.9833.0232.9532.995,09232.99
9/01/202632.7732.8432.6832.681,84732.68
8/31/202632.6432.6732.6432.661,04232.66
8/28/202632.8232.8532.6832.767,76132.76
8/27/202632.7432.7432.6532.662,66832.66
8/26/202632.7232.8832.7232.824,62932.82
8/25/202632.5932.7732.5632.774,13132.77
8/24/202632.6432.8232.6432.774,87632.77
8/21/202632.7032.7032.6232.631,73332.63
8/20/202632.5532.6332.4232.4223,95132.42
8/19/202632.7832.7832.6632.667,73932.66
8/18/202632.4532.4832.3832.3814,43432.38
8/17/202632.5232.5232.2832.2812,92232.28
8/14/202632.6532.7032.6332.6527,79732.65
8/13/202632.5232.6232.4232.627,91332.62
8/12/202632.4132.4132.1732.1811,06232.18
8/11/202632.5132.5132.4032.413,35732.41
8/10/202632.2332.4332.2332.2310,82832.23
8/07/202631.9532.2331.9532.238,37032.23
8/06/202632.0432.0631.9732.065,55132.06
8/05/202632.1632.1631.9531.987,92931.98
8/04/202631.6832.1831.6832.1113,52132.11
8/03/202631.8431.8831.7831.888,30931.88
7/31/202631.3031.5231.3031.525,22631.52
7/30/202631.1031.4331.0731.437,63031.43
7/29/202631.7131.8131.5031.5117,92831.51
7/28/202631.7131.7931.6831.7218,32231.72
7/27/202631.2931.3931.2931.3318,41231.33
7/24/202630.5331.1630.5331.069,93631.06
7/23/202630.7830.7830.7030.788,68930.78
7/22/202631.1631.1830.9531.0018,27931.00
7/21/202631.2031.2030.9431.043,91731.04
7/20/202631.2631.2630.9130.914,16830.91
7/17/202631.2931.2930.9831.056,88431.05
7/16/202631.0031.1430.9931.0915,48631.09
7/15/202630.7130.8530.7130.826,89830.82
7/14/202630.8030.8130.6530.6816,11930.68
7/13/202630.9930.9930.8630.9240,33130.92
7/10/202630.7330.7830.6830.7290,61230.72
7/09/202630.2530.4730.2230.4625,52930.46
7/08/202630.4130.4730.2830.3015,64330.30
7/07/202630.7530.7730.6430.649,68730.64
7/06/202630.4330.4330.1430.3432,13330.34
7/02/202630.2430.3930.1730.3995,00830.39
7/01/202630.1730.2729.9630.1416,88530.14
6/30/202630.0530.0529.7229.7728,68229.77
6/29/202630.2030.2330.0730.1428,03530.01
6/26/202630.0030.1830.0030.173,98330.04
6/25/202629.9530.1029.8229.8719,71029.74
6/24/202629.9330.0529.8729.8910,52629.76
6/23/202629.6929.8929.6929.899,75929.76
6/22/202629.7029.8029.6129.6411,73629.51
6/18/202629.9729.9729.6229.6311,42129.50
6/17/202630.2330.2429.7229.7514,12229.62
6/16/202630.4030.4130.2730.3417,09030.21
6/15/202630.4930.4930.2730.2827,43330.15
6/12/202630.2630.4230.2630.3934,46530.26
6/11/202630.1630.2029.9730.166,00930.03
6/10/202630.2230.2229.9829.983,90029.85
6/09/202630.2230.2230.0630.1511,78130.02
6/08/202630.2030.2730.0730.0718,04029.94