Skip to main content
GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.32
-0.17 (-0.64%)
Mar 6, 2026, 4:00 PM EST - Market closed

QLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9626.4125.9626.3226.32-0.65%10,379
Mar 5, 202626.6226.6226.2526.4926.49-1.30%5,875
Mar 4, 202626.6026.8926.6026.8426.841.09%19,795
Mar 3, 202626.3926.6526.0026.5526.55-3.03%253,790
Mar 2, 202627.4227.4827.2827.3827.38-2.39%12,362
Feb 27, 202628.0028.1428.0028.0528.050.07%417,232
Feb 26, 202628.0928.0927.8628.0328.030.11%36,294
Feb 25, 202628.0428.0427.8428.0028.00-0.50%29,511
Feb 24, 202627.8728.1527.8728.1428.141.22%3,973
Feb 23, 202627.8927.8927.7627.8027.80-0.82%9,678
Feb 20, 202627.9928.0327.9828.0328.031.43%1,487
Feb 19, 202627.5027.6427.5027.6427.640.02%10,494
Feb 18, 202627.6027.7427.5627.6327.63-0.11%20,924
Feb 17, 202627.5427.6927.4327.6627.66-0.07%32,950
Feb 13, 202627.7527.8227.6427.6827.680.57%23,711
Feb 12, 202627.6727.7327.5227.5227.52-0.58%21,061
Feb 11, 202627.7027.7127.5827.6827.68-0.74%7,617
Feb 10, 202627.8627.9327.8627.8927.890.54%56,457
Feb 9, 202627.5627.7727.5627.7427.740.66%4,334
Feb 6, 202627.3327.5727.3127.5627.561.74%3,688
Feb 5, 202627.1627.3027.0527.0927.09-0.74%9,208
Feb 4, 202627.1027.3827.1027.2927.291.24%56,988
Feb 3, 202627.0727.7726.8326.9626.96-1.40%99,197
Feb 2, 202627.2427.3427.2427.3427.340.63%343,702
Jan 30, 202627.2527.3027.1027.1727.17-0.48%13,395
Jan 29, 202627.2727.3027.0327.3027.30-0.04%2,564
Jan 28, 202627.6727.6727.2027.3127.31-1.30%19,906
Jan 27, 202627.6727.6727.5727.6727.670.33%10,657
Jan 26, 202627.5327.6327.5127.5827.580.37%53,252
Jan 23, 202627.2427.4827.2427.4827.480.69%5,195
Jan 22, 202627.2727.3127.2427.2927.290.63%16,630
Jan 21, 202627.0427.1526.8227.1227.120.91%9,464
Jan 20, 202626.7927.0526.7926.8826.88-1.47%58,603
Jan 16, 202627.2527.2927.1727.2827.280.32%6,577
Jan 15, 202627.5427.5427.1927.1927.19-0.23%5,739
Jan 14, 202627.3427.3927.2227.2527.25-0.35%14,241
Jan 13, 202627.3927.4027.3227.3527.35-0.37%22,657
Jan 12, 202627.4427.4527.3627.4527.450.50%6,039
Jan 9, 202627.1927.3227.1927.3227.321.09%49,346
Jan 8, 202626.9527.0226.8627.0227.020.09%6,696
Jan 7, 202627.0127.0827.0027.0027.00-0.38%34,479
Jan 6, 202626.9927.1126.9927.1027.100.33%23,004
Jan 5, 202627.0827.0826.7327.0127.011.02%62,548
Jan 2, 202626.6526.7426.6526.7426.740.51%2,756
Dec 31, 202526.6526.6626.5926.6026.60-0.32%7,318
Dec 30, 202526.6926.7526.6626.6926.690.06%18,622
Dec 29, 202526.6626.6926.6126.6726.64-0.34%81,063
Dec 26, 202526.7126.7626.7126.7626.730.41%4,520
Dec 24, 202526.6526.6626.6526.6526.620.11%1,908
Dec 23, 202526.6026.6226.6026.6226.590.19%14,605
Dec 22, 202526.4426.5826.4426.5726.540.68%112,176
Dec 19, 202526.4426.5226.3926.3926.360.11%20,885
Dec 18, 202526.2326.4526.2326.3626.330.96%15,329
Dec 17, 202526.2326.2326.1126.1126.08-0.91%16,385
Dec 16, 202526.3626.3926.2526.3526.32-0.13%10,357
Dec 15, 202526.4526.4526.3626.3926.350.51%748
Dec 12, 202526.3026.4326.1826.2526.22-0.44%1,706,282
Dec 11, 202526.3326.3826.3226.3726.340.53%3,644
Dec 10, 202525.9926.2925.9926.2326.201.51%8,493
Dec 9, 202525.8125.8925.8125.8425.81-0.62%2,363,612
Dec 8, 202525.9326.0025.8726.0025.97-0.65%58,046
Dec 5, 202526.2226.2626.1526.1726.140.11%4,082
Dec 4, 202526.1926.2526.0926.1426.11-0.19%113,148
Dec 3, 202526.1326.2026.1126.1926.161.04%23,636
Dec 2, 202525.9625.9625.8725.9225.89-0.10%9,775
Dec 1, 202526.0026.0725.9225.9525.91-0.03%77,643
Nov 28, 202525.7725.9625.7725.9525.920.73%1,562,730
Nov 26, 202525.6125.8025.6125.7725.730.79%11,587
Nov 25, 202525.4225.5725.4125.5725.531.29%1,418
Nov 24, 202525.2825.2825.2125.2425.21-0.01%2,280
Nov 21, 202525.0825.3225.0825.2425.211.68%8,023
Nov 20, 202525.0325.0324.8224.8224.79-1.51%5,618
Nov 19, 202525.2025.2225.1425.2025.170.03%704
Nov 18, 202525.2325.2725.2025.2025.16-0.99%1,432
Nov 17, 202525.6625.6625.4525.4525.42-1.36%1,417
Nov 14, 202525.8225.8825.7725.8025.77-0.80%2,362
Nov 13, 202526.1426.1425.9826.0125.97-1.04%3,483
Nov 12, 202526.2926.3026.2726.2826.250.29%2,484
Nov 11, 202526.1026.2226.1026.2026.171.42%4,345
Nov 10, 202525.7625.8425.7625.8425.800.89%586
Nov 7, 202525.4525.6125.4425.6125.580.70%67,731
Nov 6, 202525.7125.7125.3825.4325.40-1.34%7,222
Nov 5, 202525.7025.8425.7025.7825.740.57%3,616
Nov 4, 202525.6525.7225.6025.6325.60-0.94%15,003
Nov 3, 202525.9825.9825.8225.8725.840.02%7,263
Oct 31, 202525.8125.8725.8025.8725.840.04%16,832
Oct 30, 202525.9625.9625.8625.8625.83-0.61%1,398
Oct 29, 202526.1326.1425.9426.0225.99-1.05%719,827
Oct 28, 202526.3526.3526.3026.3026.26-0.81%939
Oct 27, 202526.5326.5326.4726.5126.480.61%12,668
Oct 24, 202526.4426.4626.3526.3526.32-0.45%8,180
Oct 23, 202526.4426.5126.4326.4726.44-7,858
Oct 22, 202526.5526.5726.4326.4726.44-0.23%14,447
Oct 21, 202526.6526.6926.5326.5326.50-0.56%3,056
Oct 20, 202526.6326.7526.6326.6826.650.32%3,159
Oct 17, 202526.4926.6326.4626.5926.560.93%7,184
Oct 16, 202526.4226.5026.3526.3526.321.27%5,062
Oct 15, 202526.0426.0425.9026.0225.990.62%5,270
Oct 14, 202525.6625.9425.6625.8625.830.58%1,278
Oct 13, 202525.6625.7125.6525.7125.680.78%2,021