Skip to main content
GMO Ultra-Short Income ETF (GMOC)
NYSEARCA: GMOC · Real-Time Price · USD
50.20
+0.04 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
50.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

GMOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202650.1750.1750.1750.1750.170.03%2
Apr 24, 202650.1750.1750.1550.1550.150.01%2,902
Apr 23, 202650.1550.1550.1550.1550.15-0.01%25,202
Apr 22, 202650.1550.1550.1550.1550.150.11%3
Apr 21, 202650.1650.1650.1050.1050.10-0.07%44,062
Apr 20, 202650.1450.1550.1350.1350.130.02%77,935
Apr 17, 202650.2050.2050.1250.1250.120.01%50,402
Apr 16, 202650.1250.1250.1250.1250.120.02%75,149
Apr 15, 202650.1150.1150.1150.1150.110.04%2
Apr 14, 202650.0950.0950.0950.0950.090.03%1,206
Apr 13, 202650.0650.0950.0650.0750.070.01%2,002
Apr 10, 202650.0550.0650.0550.0650.06-0.06%24,705
Apr 9, 202650.0850.1050.0850.1050.100.06%25,202
Apr 8, 202650.0750.0750.0750.0750.070.03%3
Apr 7, 202650.0550.0550.0550.0550.050.01%22
Apr 6, 202650.0650.0650.0550.0550.05-702
Apr 2, 202650.0650.0650.0350.0550.050.02%2,700
Apr 1, 202650.0350.0450.0350.0450.040.02%1,535
Mar 31, 202650.0350.0350.0150.0350.03-0.29%1,048
Mar 30, 202650.1950.1950.1750.1750.010.02%412
Mar 27, 202650.1650.1650.1650.1650.000.06%3
Mar 26, 202650.1350.1350.1350.1349.97-0.01%4
Mar 25, 202650.1550.1550.1450.1449.970.02%103
Mar 24, 202650.1350.1350.1350.1349.96-5
Mar 23, 202650.1050.1350.1050.1349.960.01%324
Mar 20, 202650.1250.1250.1250.1249.960.01%2
Mar 19, 202650.1250.1250.1250.1249.95-2
Mar 18, 202650.1250.1250.1250.1249.95-5
Mar 17, 202650.1050.1250.1050.1249.95-461
Mar 16, 202650.0950.1250.0950.1249.950.01%302
Mar 13, 202650.1150.1150.1150.1149.950.03%2
Mar 12, 202650.1150.1150.0950.1049.930.03%402
Mar 11, 202650.0850.0850.0850.0849.920.02%3
Mar 10, 202650.0750.0750.0750.0749.91-2
Mar 9, 202650.0750.0750.0750.0749.910.01%2
Mar 6, 202650.0750.0750.0750.0749.900.02%3
Mar 5, 202650.0650.0650.0550.0649.89-0.01%576
Mar 4, 202650.0650.0750.0650.0649.900.03%1,614
Mar 3, 202650.0450.0550.0450.0549.880.01%696
Mar 2, 202650.0450.0450.0450.0449.88-0.39%14
Feb 27, 202650.2450.2450.2450.2449.890.02%2
Feb 26, 202650.2350.2350.2350.2349.880.02%2
Feb 25, 202650.2150.2250.2150.2249.870.01%1,802
Feb 24, 202650.2150.2150.2150.2149.860.01%2
Feb 23, 202650.2150.2150.2150.2149.860.03%3
Feb 20, 202650.2150.2250.1950.1949.840.01%903
Feb 19, 202650.1650.1950.1650.1949.840.02%103
Feb 18, 202650.2050.2050.1850.1849.830.01%281
Feb 17, 202650.1750.1750.1750.1749.83-3
Feb 13, 202650.1550.1750.1550.1749.830.05%1,003
Feb 12, 202650.1550.1550.1550.1549.800.04%3
Feb 11, 202650.1350.1350.1350.1349.780.01%82
Feb 10, 202650.1350.1350.1250.1249.770.03%203
Feb 9, 202650.1050.1150.1050.1149.760.02%877
Feb 6, 202650.1050.1050.1050.1049.750.05%13
Feb 5, 202650.0750.0750.0750.0749.72-0.01%21
Feb 4, 202650.0950.0950.0850.0849.73-0.02%2,136
Feb 3, 202650.0950.0950.0950.0949.740.03%119
Feb 2, 202650.0750.0850.0750.0749.720.04%58,584
Jan 30, 202650.0650.0650.0550.0549.71-0.19%1,653
Jan 29, 202650.1550.1550.1550.1549.700.01%56
Jan 28, 202650.1550.1650.1450.1449.690.01%1,003
Jan 27, 202650.1550.1550.1450.1449.690.04%1,007
Jan 26, 202650.1150.1250.1150.1249.670.03%3,204
Jan 23, 202650.1050.1050.1050.1049.650.01%14,683
Jan 22, 202650.1050.1050.1050.1049.650.04%3,530
Jan 21, 202650.0850.0850.0850.0849.63-3
Jan 20, 202650.0950.0950.0850.0849.63-337
Jan 16, 202650.0750.0850.0750.0849.630.02%104
Jan 15, 202650.0650.0750.0650.0749.620.02%103
Jan 14, 202650.0650.0650.0650.0649.610.03%-
Jan 13, 202650.0450.0450.0450.0449.590.02%799
Jan 12, 202650.0450.0450.0350.0349.58-1,101
Jan 9, 202650.0450.0450.0350.0349.580.01%32,540
Jan 8, 202650.0250.0350.0250.0349.58-272
Jan 7, 202650.0350.0350.0350.0349.58-0.02%-
Jan 6, 202650.0250.0450.0250.0449.590.04%976
Jan 5, 202650.0250.0250.0050.0249.570.01%17,144
Jan 2, 202650.0150.0150.0150.0149.560.03%9
Dec 31, 202550.0050.0050.0050.0049.55-1,752
Dec 30, 202550.0250.0249.9950.0049.55-0.44%3,962
Dec 29, 202550.2250.2250.2250.2249.51-71
Dec 26, 202550.2250.2250.2250.2249.510.03%-
Dec 24, 202550.2050.2050.2050.2049.490.05%-
Dec 23, 202550.1850.1850.1850.1849.47-0.01%1,214
Dec 22, 202550.1850.1850.1850.1849.470.07%1
Dec 19, 202550.1450.1550.1450.1549.44-4,605
Dec 18, 202550.1550.1550.1550.1549.44-0.01%25,101
Dec 17, 202550.1550.1550.1550.1549.440.04%-
Dec 16, 202550.1450.1450.1350.1349.42-0.01%11,050
Dec 15, 202550.1450.1450.1350.1449.430.02%11,240
Dec 12, 202550.1350.1350.1350.1349.420.02%5
Dec 11, 202550.1150.1250.1150.1249.410.02%101
Dec 10, 202550.1050.1150.1050.1149.40-1,110
Dec 9, 202550.1150.1150.1150.1149.40-153
Dec 8, 202550.1150.1150.1150.1149.400.04%103
Dec 5, 202550.0950.0950.0950.0949.380.03%207
Dec 4, 202550.0850.0850.0750.0749.36-0.02%217
Dec 3, 202550.0850.0850.0850.0849.370.01%664
Dec 2, 202550.0750.0850.0750.0849.370.03%501