Skip to main content
GMO US Value ETF (GMOV)
NYSEARCA: GMOV · Real-Time Price · USD
28.21
-0.29 (-1.00%)
Mar 9, 2026, 12:44 PM EDT - Market open

GMOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.1028.1627.8928.12--1.33%48,392
Mar 6, 202628.3028.5028.2128.5028.50-0.80%13,230
Mar 5, 202629.0029.0028.6528.7328.73-1.00%9,783
Mar 4, 202628.8529.0528.8529.0229.020.17%11,402
Mar 3, 202628.8429.0528.5328.9728.97-0.82%12,492
Mar 2, 202629.3229.3229.1329.2129.21-0.21%6,375
Feb 27, 202629.2529.2729.1029.2729.270.11%41,627
Feb 26, 202629.2229.2529.1529.2429.240.16%2,082
Feb 25, 202629.0729.1929.0429.1929.190.04%12,339
Feb 24, 202629.1129.1829.1129.1829.180.33%3,211
Feb 23, 202629.3729.3729.0229.0829.08-0.92%3,730
Feb 20, 202629.2629.3529.1129.3529.350.48%15,681
Feb 19, 202629.3329.3329.1529.2129.21-0.47%8,370
Feb 18, 202629.3529.3529.2729.3529.350.52%4,101
Feb 17, 202629.2529.3329.0629.2029.20-0.21%16,508
Feb 13, 202629.1029.3429.1029.2629.260.51%28,310
Feb 12, 202629.5129.6029.1029.1129.11-1.38%45,397
Feb 11, 202629.5529.5729.4529.5229.520.27%14,990
Feb 10, 202629.4429.5229.4329.4429.44-0.07%15,089
Feb 9, 202629.5929.5929.3529.4629.46-0.29%48,694
Feb 6, 202629.3929.5529.3529.5529.551.46%6,395
Feb 5, 202629.1429.1829.0429.1229.12-0.44%38,761
Feb 4, 202628.9929.3428.9929.2529.251.31%9,961
Feb 3, 202628.6328.9828.6328.8728.870.42%7,502
Feb 2, 202628.5728.7628.5728.7528.750.69%13,861
Jan 30, 202628.3628.5728.3628.5528.550.47%9,272
Jan 29, 202628.3228.4228.3228.4228.421.10%47,073
Jan 28, 202628.2828.2828.0728.1128.11-0.07%19,202
Jan 27, 202628.1128.1828.0728.1328.13-0.32%23,539
Jan 26, 202628.1928.2328.1328.2228.220.36%25,269
Jan 23, 202628.0928.1228.0328.1228.12-0.46%17,968
Jan 22, 202628.1428.3228.1428.2528.250.57%36,725
Jan 21, 202627.8528.1327.8528.0928.091.41%32,875
Jan 20, 202627.7727.8727.6827.7027.70-1.14%17,936
Jan 16, 202628.1028.1228.0028.0228.02-0.59%8,411
Jan 15, 202628.1328.2528.0928.1928.190.24%7,427
Jan 14, 202627.8928.1227.8928.1228.120.50%14,420
Jan 13, 202628.1328.1327.9527.9827.98-0.43%28,825
Jan 12, 202628.0028.1128.0028.1028.10-0.46%22,215
Jan 9, 202628.3028.3128.1928.2328.230.12%10,968
Jan 8, 202627.9528.2527.9528.2028.201.29%23,862
Jan 7, 202628.1028.1027.8427.8427.84-1.00%4,478
Jan 6, 202628.0228.1328.0228.1228.120.48%15,207
Jan 5, 202627.8228.0727.8227.9927.991.11%29,787
Jan 2, 202627.5027.7327.5027.6827.680.69%15,799
Dec 31, 202527.6327.6327.4927.4927.49-0.57%6,802
Dec 30, 202527.7127.7127.6327.6527.65-0.65%18,478
Dec 29, 202527.8627.8627.7827.8327.68-0.36%14,158
Dec 26, 202527.9327.9327.8427.9327.780.03%15,640
Dec 24, 202527.8527.9327.8527.9227.780.51%6,815
Dec 23, 202527.7427.8227.7427.7827.64-0.08%8,608
Dec 22, 202527.7827.8127.7327.8027.660.54%25,753
Dec 19, 202527.6027.7027.5827.6527.510.27%22,513
Dec 18, 202527.7227.7627.5527.5827.43-0.05%32,027
Dec 17, 202527.5927.7027.5727.5927.45-0.04%52,149
Dec 16, 202527.8027.8027.5127.6027.46-0.92%49,306
Dec 15, 202527.8727.8827.7527.8627.710.39%25,670
Dec 12, 202527.8927.8927.6827.7527.61-0.14%12,739
Dec 11, 202527.7127.8227.7127.7927.650.87%43,226
Dec 10, 202527.1227.5827.1227.5527.411.67%31,327
Dec 9, 202527.2427.2427.1027.1026.96-0.16%14,047
Dec 8, 202527.2227.2327.1227.1427.00-0.58%10,500
Dec 5, 202527.3227.4427.3027.3027.160.16%33,001
Dec 4, 202527.2727.3427.2127.2527.11-0.08%25,877
Dec 3, 202527.2227.3127.1327.2827.141.11%24,993
Dec 2, 202526.9026.9826.8826.9826.84-0.06%2,217
Dec 1, 202527.1627.1626.9926.9926.85-0.55%4,813
Nov 28, 202527.0427.1727.0427.1427.000.48%5,654
Nov 26, 202526.9127.0626.9127.0126.870.48%7,015
Nov 25, 202526.7226.8926.7226.8826.741.59%14,350
Nov 24, 202526.4326.5626.3626.4626.320.19%15,509
Nov 21, 202526.0626.5626.0626.4126.271.89%13,696
Nov 20, 202526.4026.4025.9225.9225.79-0.92%2,078
Nov 19, 202526.2126.2126.1126.1626.03-0.34%16,744
Nov 18, 202526.0926.3226.0926.2526.110.42%23,567
Nov 17, 202526.4326.4926.0826.1426.01-1.17%61,382
Nov 14, 202526.4826.5826.4526.4526.31-0.43%3,882
Nov 13, 202526.8826.8826.5626.5626.43-0.44%5,624
Nov 12, 202526.5226.7726.5226.6826.540.49%10,663
Nov 11, 202526.3126.5626.3126.5526.411.22%10,377
Nov 10, 202526.1426.2526.1426.2326.090.08%1,668
Nov 7, 202526.0726.2125.9926.2126.070.69%58,820
Nov 6, 202526.1626.1726.0126.0325.90-0.38%17,985
Nov 5, 202525.9826.2125.9826.1326.000.69%14,885
Nov 4, 202526.0126.0125.9525.9525.82-0.50%8,634
Nov 3, 202526.0526.0826.0526.0825.95-0.46%13,490
Oct 31, 202526.0926.2226.0926.2026.070.24%5,098
Oct 30, 202526.0626.3526.0626.1426.00-0.95%10,420
Oct 29, 202526.5826.5926.3826.3926.25-0.74%9,133
Oct 28, 202526.6626.7226.5926.5926.45-0.45%10,596
Oct 27, 202526.7426.7426.6726.7026.570.69%3,809
Oct 24, 202526.5826.5826.5226.5226.380.48%8,015
Oct 23, 202526.3526.4426.3526.3926.260.01%3,645
Oct 22, 202526.5326.5326.3526.3926.25-0.34%5,893
Oct 21, 202526.4326.5226.4126.4826.340.53%31,403
Oct 20, 202526.2026.3526.2026.3426.200.89%13,363
Oct 17, 202526.0826.1226.0826.1125.970.88%59,159
Oct 16, 202526.1626.1625.7825.8825.75-1.10%3,328
Oct 15, 202526.3626.3626.0326.1726.03-0.10%1,554
Oct 14, 202525.8826.2825.8826.1926.061.13%2,830