GMO International Quality ETF (QLTI)

27.26
-0.30 (-1.08%)
NYSE· Last Trade: Sep 8th, 4:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO International Quality ETF (QLTI)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202627.6527.6527.5527.562,11327.56
9/03/202627.5527.6227.5527.621,11327.62
9/02/202627.3827.4227.3827.413,56827.41
9/01/202627.5627.5727.3527.3515,90727.35
8/31/202627.7627.8127.6927.754,14427.75
8/28/202628.0528.0527.8927.903,10227.90
8/27/202627.9328.0227.9328.003,24528.00
8/26/202628.0928.0928.0028.001,57628.00
8/25/202628.0628.1428.0628.141,22228.14
8/24/202628.0528.0728.0528.061,02128.06
8/21/202627.9328.0027.9327.963,67027.96
8/20/202627.7027.7827.7027.7116,27527.71
8/19/202627.6527.8427.6527.843,74027.84
8/18/202627.5027.5227.4627.476,59027.47
8/17/202627.7727.7727.5827.624,66227.62
8/14/202627.9227.9227.8427.841,76727.84
8/13/202627.9927.9927.8927.925,09927.92
8/12/202627.9027.9027.8427.904,34727.90
8/11/202628.2028.2028.0528.082,31928.08
8/10/202628.1428.1428.0228.038,14928.03
8/07/202628.1028.1528.0728.1467,55428.14
8/06/202627.9327.9327.8327.8317,00427.83
8/05/202628.0028.0027.8927.906,53927.90
8/04/202627.6327.7427.6327.7079,63927.70
8/03/202627.2827.4027.2827.352,02227.35
7/31/202627.0327.0726.9627.0769,18527.07
7/30/202627.0927.2927.0927.2869,45827.28
7/29/202626.9527.1126.8326.9073,10026.90
7/28/202626.6727.1526.6727.14125,79527.14
7/27/202626.6226.6326.5026.5667,67126.56
7/24/202626.2626.2726.2126.231,09826.23
7/23/202626.0026.1226.0026.053,08926.05
7/22/202626.4826.5026.4426.4487626.44
7/21/202626.5126.5726.4326.5331,01426.53
7/20/202626.5226.5826.4126.414,43326.41
7/17/202626.5726.8226.5726.6713,83726.67
7/16/202626.6926.8326.6926.835,78226.83
7/15/202626.8026.8026.6526.742,51026.74
7/14/202626.7726.7726.5626.5826,99926.58
7/13/202626.8626.8626.6126.642,84926.64
7/10/202626.8426.9126.8426.911,84026.91
7/09/202626.7626.8326.7626.7722,26926.77
7/08/202626.5326.7426.5026.743,28226.74
7/07/202627.2127.2327.0727.137,51627.13
7/06/202627.2527.3027.2127.303,41627.30
7/02/202627.4127.4127.2127.2573827.25
7/01/202626.9226.9326.8726.8821,18826.88
6/30/202626.9227.0326.9227.0370,97127.03
6/29/202626.7527.0626.7527.0026,11626.97
6/26/202626.6226.7826.6226.7435,43026.72
6/25/202626.8226.8326.7126.713,62026.69
6/24/202626.2726.6626.2726.6017,28326.58
6/23/202626.4326.4326.4026.4215,56326.40
6/22/202626.6226.6426.5826.585,07726.56
6/18/202626.8026.9426.8026.889,28426.86
6/17/202627.0227.1026.6226.623,63626.60
6/16/202627.0327.0826.9526.9510,82526.93
6/15/202627.2327.2726.9827.026,43827.00
6/12/202626.6826.8326.6826.821,81026.80
6/11/202626.3326.7126.1226.718,32726.69
6/10/202626.4226.4826.1726.1829,20426.16
6/09/202626.5926.6026.3226.4814,67226.46
6/08/202626.2526.2826.1526.178,53526.15