GMO U.S. Quality ETF (QLTY)

Last Price36.93

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 13th, 9:43 AM EDT

Historical Prices For GMO U.S. Quality ETF (QLTY)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	37.26	37.34	36.93	36.93	728,420	36.93
3/11/2026	37.65	37.76	37.44	37.60	801,590	37.60
3/10/2026	37.81	38.02	37.49	37.66	719,732	37.66
3/09/2026	36.98	37.88	36.89	37.77	558,019	37.77
3/06/2026	37.43	37.59	37.23	37.40	1,016,405	37.40
3/05/2026	37.97	38.21	37.66	37.96	1,179,325	37.96
3/04/2026	38.22	38.35	38.04	38.20	974,605	38.20
3/03/2026	37.84	38.21	37.53	38.06	1,826,443	38.06
3/02/2026	38.31	38.60	38.26	38.45	2,456,214	38.45
2/27/2026	38.35	38.77	38.35	38.73	533,694	38.73
2/26/2026	38.82	38.84	38.45	38.83	888,138	38.83
2/25/2026	38.67	38.83	38.64	38.78	282,086	38.78
2/24/2026	38.37	38.59	38.25	38.50	508,570	38.50
2/23/2026	38.70	38.81	38.34	38.45	477,082	38.45
2/20/2026	38.40	38.81	38.40	38.81	205,229	38.81
2/19/2026	38.40	38.50	38.30	38.49	515,206	38.49
2/18/2026	38.42	38.72	38.30	38.66	270,929	38.66
2/17/2026	38.32	38.52	38.20	38.42	751,612	38.42
2/13/2026	38.49	38.63	38.28	38.37	270,525	38.37
2/12/2026	39.01	39.03	38.39	38.46	1,196,452	38.46
2/11/2026	39.22	39.22	38.81	38.95	467,520	38.95
2/10/2026	39.04	39.20	38.97	39.00	366,021	39.00
2/09/2026	38.89	39.11	38.76	39.02	421,155	39.02
2/06/2026	38.62	39.07	38.59	39.02	609,750	39.02
2/05/2026	38.45	38.71	38.34	38.44	546,984	38.44
2/04/2026	39.00	39.03	38.54	38.72	823,389	38.72
2/03/2026	39.46	39.48	38.63	38.89	540,779	38.89
2/02/2026	39.16	39.55	39.16	39.51	887,870	39.51
1/30/2026	39.40	39.47	39.07	39.25	631,902	39.25
1/29/2026	39.74	39.74	39.09	39.68	482,065	39.68
1/28/2026	39.78	39.86	39.59	39.71	391,703	39.71
1/27/2026	39.63	39.75	39.58	39.66	1,160,842	39.66
1/26/2026	39.46	39.78	39.46	39.70	308,820	39.70
1/23/2026	39.33	39.48	39.27	39.37	254,749	39.37
1/22/2026	39.58	39.61	39.37	39.41	586,734	39.41
1/21/2026	39.08	39.58	39.08	39.40	447,222	39.40
1/20/2026	39.06	39.39	38.98	39.00	381,121	39.00
1/16/2026	39.77	39.77	39.53	39.65	472,085	39.65
1/15/2026	40.00	40.00	39.64	39.68	376,371	39.68
1/14/2026	39.36	39.58	39.32	39.52	710,677	39.52
1/13/2026	39.96	39.96	39.51	39.64	722,904	39.64
1/12/2026	39.69	39.97	39.68	39.95	302,792	39.95
1/09/2026	39.61	39.95	39.61	39.88	301,022	39.88
1/08/2026	39.46	39.63	39.46	39.54	273,372	39.54
1/07/2026	39.60	39.71	39.47	39.49	201,423	39.49
1/06/2026	39.10	39.76	39.10	39.70	314,099	39.70
1/05/2026	38.77	39.13	38.77	39.02	210,286	39.02
1/02/2026	38.65	38.73	38.40	38.64	206,810	38.64
12/31/2025	38.75	38.75	38.44	38.46	341,270	38.46
12/30/2025	38.82	38.86	38.73	38.76	290,541	38.76
12/29/2025	38.85	38.99	38.77	38.86	238,866	38.77
12/26/2025	38.99	39.03	38.91	39.01	222,526	38.92
12/24/2025	38.78	39.00	38.78	38.97	78,417	38.88
12/23/2025	38.73	38.82	38.72	38.81	210,900	38.73
12/22/2025	38.63	38.78	38.60	38.78	273,803	38.70
12/19/2025	38.27	38.58	38.27	38.49	329,938	38.40
12/18/2025	38.24	38.37	38.06	38.16	300,167	38.08
12/17/2025	38.40	38.40	37.89	37.91	244,386	37.83
12/16/2025	38.50	38.50	38.08	38.29	271,233	38.21
12/15/2025	38.63	38.68	38.33	38.49	313,365	38.41