Skip to main content
GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
27.30
+0.04 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
27.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3227.4427.3027.3027.300.16%33,001
Dec 4, 202527.2727.3427.2127.2527.25-0.08%25,877
Dec 3, 202527.2227.3127.1327.2827.281.11%24,993
Dec 2, 202526.9026.9826.8826.9826.98-0.06%2,217
Dec 1, 202527.1627.1626.9926.9926.99-0.55%4,813
Nov 28, 202527.0427.1727.0427.1427.140.48%5,652
Nov 26, 202526.9127.0626.9127.0127.010.48%7,015
Nov 25, 202526.7226.8926.7226.8826.881.59%14,350
Nov 24, 202526.4326.5626.3626.4626.460.19%15,509
Nov 21, 202526.0626.5626.0626.4126.411.89%13,696
Nov 20, 202526.4026.4025.9225.9225.92-0.92%2,078
Nov 19, 202526.2126.2126.1126.1626.16-0.34%16,744
Nov 18, 202526.0926.3226.0926.2526.250.42%23,567
Nov 17, 202526.4326.4926.0826.1426.14-1.17%61,382
Nov 14, 202526.4826.5826.4526.4526.45-0.43%3,882
Nov 13, 202526.8826.8826.5626.5626.56-0.44%5,624
Nov 12, 202526.5226.7726.5226.6826.680.49%10,663
Nov 11, 202526.3126.5626.3126.5526.551.22%10,377
Nov 10, 202526.1426.2526.1426.2326.230.08%1,668
Nov 7, 202526.0726.2125.9926.2126.210.69%58,820
Nov 6, 202526.1626.1726.0126.0326.03-0.38%17,985
Nov 5, 202525.9826.2125.9826.1326.130.69%14,885
Nov 4, 202526.0126.0125.9525.9525.95-0.50%8,634
Nov 3, 202526.0526.0826.0526.0826.08-0.46%13,490
Oct 31, 202526.0926.2226.0926.2026.200.24%5,098
Oct 30, 202526.0626.3526.0626.1426.14-0.95%10,420
Oct 29, 202526.5826.5926.3826.3926.39-0.74%9,133
Oct 28, 202526.6626.7226.5926.5926.59-0.45%10,596
Oct 27, 202526.7426.7426.6726.7026.700.69%3,809
Oct 24, 202526.5826.5826.5226.5226.520.48%8,015
Oct 23, 202526.3526.4426.3526.3926.390.01%3,645
Oct 22, 202526.5326.5326.3526.3926.39-0.34%5,893
Oct 21, 202526.4326.5226.4126.4826.480.53%31,403
Oct 20, 202526.2026.3526.2026.3426.340.89%13,363
Oct 17, 202526.0826.1226.0826.1126.110.88%59,159
Oct 16, 202526.1626.1625.7825.8825.88-1.10%3,328
Oct 15, 202526.3626.3626.0326.1726.17-0.10%1,554
Oct 14, 202525.8826.2825.8826.1926.191.13%2,830
Oct 13, 202525.8725.9225.8325.9025.900.92%2,461
Oct 10, 202526.2826.2825.6725.6725.66-2.19%1,719
Oct 9, 202526.4126.4126.2226.2426.24-0.57%4,741
Oct 8, 202526.4526.4526.3926.3926.39-0.15%806
Oct 7, 202526.4626.4626.4326.4326.43-0.49%3,890
Oct 6, 202526.6226.6526.5626.5626.56-0.38%17,205
Oct 3, 202526.6026.7326.5926.6626.660.62%2,860
Oct 2, 202526.3826.5126.3826.5026.50-0.05%943
Oct 1, 202526.3826.5426.3826.5126.510.33%9,124
Sep 30, 202526.4226.4226.4226.4226.42-0.37%253
Sep 29, 202526.5126.5226.4726.5226.37-0.15%1,857
Sep 26, 202526.4826.5726.4826.5626.410.81%4,433
Sep 25, 202526.3626.3626.3526.3526.20-0.69%504
Sep 24, 202526.5726.5726.5026.5326.380.17%7,743
Sep 23, 202526.5926.5926.4626.4826.340.14%1,225
Sep 22, 202526.5226.5226.4326.4526.30-0.38%4,983
Sep 19, 202526.5326.5726.5326.5526.40-0.47%5,614
Sep 18, 202526.7026.7026.6226.6726.520.50%2,999
Sep 17, 202526.6126.7226.4926.5426.390.43%5,632
Sep 16, 202526.3426.4326.3426.4326.280.12%483
Sep 15, 202526.3926.4026.3926.4026.25-0.36%931
Sep 12, 202526.6426.6426.4926.4926.34-0.76%6,976
Sep 11, 202526.5226.6926.5226.6926.541.19%118
Sep 10, 202526.4226.4226.3326.3826.23-0.09%942
Sep 9, 202526.4426.4526.3926.4026.25-0.09%503
Sep 8, 202526.3926.4326.3926.4326.28-0.35%355
Sep 5, 202526.4926.5226.4726.5226.37-0.26%2,821
Sep 4, 202526.4526.5926.4326.5926.440.80%21,211
Sep 3, 202526.4626.4626.2726.3826.23-0.16%6,706
Sep 2, 202526.3926.4226.2926.4226.27-0.40%3,558
Aug 29, 202526.4826.5726.4826.5326.380.17%3,304
Aug 28, 202526.4026.4826.3726.4826.33-0.21%1,470
Aug 27, 202526.5326.5426.4326.5426.390.41%2,912
Aug 26, 202526.4126.4326.3726.4326.280.07%2,787
Aug 25, 202526.5726.5726.4026.4126.26-0.50%2,156
Aug 22, 202526.5626.5626.5426.5426.391.89%234
Aug 21, 202526.0126.0825.9726.0525.90-0.04%12,679
Aug 20, 202526.0526.1026.0326.0625.91-0.08%5,963
Aug 19, 202525.9226.1425.9226.0825.930.32%1,359
Aug 18, 202526.0426.0426.0026.0025.85-0.01%2,902
Aug 15, 202526.1326.1325.9826.0025.85-0.31%11,872
Aug 14, 202525.8526.0825.8526.0825.93-0.07%14,881
Aug 13, 202525.9226.1025.9226.1025.951.39%4,659
Aug 12, 202525.7025.7625.7025.7425.591.58%3,539
Aug 11, 202525.5425.5825.3325.3425.20-0.28%6,903
Aug 8, 202525.3725.4125.3625.4125.271.06%4,765
Aug 7, 202525.1425.1625.1425.1425.00-0.32%962
Aug 6, 202525.2825.2825.2325.2325.080.01%1,737
Aug 5, 202525.1825.2525.1525.2225.080.25%5,885
Aug 4, 202525.0525.1925.0525.1625.021.08%98,662
Aug 1, 202524.8924.9224.7924.8924.75-0.77%2,991
Jul 31, 202525.2725.3025.0825.0824.94-0.89%3,253
Jul 30, 202525.5525.5525.2025.3125.17-0.60%137,854
Jul 29, 202525.5625.5625.4225.4625.32-0.35%26,580
Jul 28, 202525.6125.6725.5325.5525.41-0.58%6,426
Jul 25, 202525.6625.7125.6625.7025.560.23%5,382
Jul 24, 202525.7525.8225.6425.6425.50-0.60%50,936
Jul 23, 202525.6325.8125.6325.7925.651.03%38,451
Jul 22, 202525.1825.5425.1825.5325.391.49%21,199
Jul 21, 202525.2225.3325.1625.1625.010.09%2,594
Jul 18, 202525.2825.2925.0825.1324.99-0.42%7,374
Jul 17, 202525.1025.2825.1025.2425.100.29%2,796