Skip to main content
GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.17
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
26.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2226.2626.1526.1726.170.11%4,082
Dec 4, 202526.1926.2526.0926.1426.14-0.19%113,148
Dec 3, 202526.1326.2026.1126.1926.191.04%23,636
Dec 2, 202525.9625.9625.8725.9225.92-0.10%9,775
Dec 1, 202526.0026.0725.9225.9525.95-0.03%77,643
Nov 28, 202525.7725.9625.7725.9525.950.73%1,562,728
Nov 26, 202525.6125.8025.6125.7725.770.79%11,587
Nov 25, 202525.4225.5725.4125.5725.571.29%1,418
Nov 24, 202525.2825.2825.2125.2425.24-0.01%2,280
Nov 21, 202525.0825.3225.0825.2425.241.68%8,023
Nov 20, 202525.0325.0324.8224.8224.82-1.51%5,618
Nov 19, 202525.2025.2225.1425.2025.200.03%704
Nov 18, 202525.2325.2725.2025.2025.20-0.99%1,432
Nov 17, 202525.6625.6625.4525.4525.45-1.36%1,417
Nov 14, 202525.8225.8825.7725.8025.80-0.80%2,362
Nov 13, 202526.1426.1425.9826.0126.01-1.04%3,483
Nov 12, 202526.2926.3026.2726.2826.280.29%2,484
Nov 11, 202526.1026.2226.1026.2026.201.42%4,345
Nov 10, 202525.7625.8425.7625.8425.840.89%586
Nov 7, 202525.4525.6125.4425.6125.610.70%67,731
Nov 6, 202525.7125.7125.3825.4325.43-1.34%7,222
Nov 5, 202525.7025.8425.7025.7825.780.57%3,616
Nov 4, 202525.6525.7225.6025.6325.63-0.94%15,003
Nov 3, 202525.9825.9825.8225.8725.870.02%7,263
Oct 31, 202525.8125.8725.8025.8725.870.04%16,832
Oct 30, 202525.9625.9625.8625.8625.86-0.61%1,398
Oct 29, 202526.1326.1425.9426.0226.02-1.05%719,827
Oct 28, 202526.3526.3526.3026.3026.30-0.81%939
Oct 27, 202526.5326.5326.4726.5126.510.61%12,668
Oct 24, 202526.4426.4626.3526.3526.35-0.45%8,180
Oct 23, 202526.4426.5126.4326.4726.47-7,858
Oct 22, 202526.5526.5726.4326.4726.47-0.23%14,447
Oct 21, 202526.6526.6926.5326.5326.53-0.56%3,056
Oct 20, 202526.6326.7526.6326.6826.680.32%3,159
Oct 17, 202526.4926.6326.4626.5926.590.93%7,184
Oct 16, 202526.4226.5026.3526.3526.351.27%5,062
Oct 15, 202526.0426.0425.9026.0226.020.62%5,270
Oct 14, 202525.6625.9425.6625.8625.860.58%1,278
Oct 13, 202525.6625.7125.6525.7125.710.78%2,021
Oct 10, 202525.9525.9525.5125.5125.51-1.57%40,767
Oct 9, 202526.0926.0925.9125.9225.92-0.36%24,928
Oct 8, 202526.1526.2426.0126.0126.01-0.25%212,231
Oct 7, 202526.0726.0826.0726.0826.08-0.70%5,405
Oct 6, 202526.2526.2826.1526.2626.260.10%5,779
Oct 3, 202526.2326.2826.2326.2426.240.66%749
Oct 2, 202526.0926.0925.9726.0626.060.76%5,849
Oct 1, 202525.8125.8825.7925.8725.871.24%7,585
Sep 30, 202525.3725.5925.3725.5525.550.60%10,276
Sep 29, 202525.3825.4125.3825.4025.290.71%2,385
Sep 26, 202525.1025.2325.1025.2225.120.47%2,581
Sep 25, 202525.1025.1025.1025.1025.00-1.09%125
Sep 24, 202525.5625.5625.3425.3825.27-1.22%13,638
Sep 23, 202525.7925.7925.6525.6925.590.36%4,495
Sep 22, 202525.5425.6025.5425.6025.490.14%1,547
Sep 19, 202525.6725.6725.5425.5625.46-0.44%7,230
Sep 18, 202525.5425.7025.5425.6825.570.82%9,050
Sep 17, 202525.4825.6325.4625.4725.36-0.09%8,494
Sep 16, 202525.5025.5025.4425.4925.380.12%3,244
Sep 15, 202525.4625.5125.4225.4625.350.18%6,323
Sep 12, 202525.4425.4425.3525.4125.31-0.30%42,050
Sep 11, 202525.4525.5025.4325.4925.380.69%1,615
Sep 10, 202525.4325.4325.3025.3225.21-0.41%6,220
Sep 9, 202525.4225.4325.3425.4225.31-0.16%6,210
Sep 8, 202525.4625.4625.3625.4625.350.28%4,436
Sep 5, 202525.4825.4825.2925.3925.290.73%3,464
Sep 4, 202525.2125.2325.0925.2125.100.23%20,201
Sep 3, 202525.1625.1825.1225.1525.050.60%92,117
Sep 2, 202524.9125.0324.8925.0024.90-1.11%43,980
Aug 29, 202525.3225.3225.2325.2825.18-0.74%7,063
Aug 28, 202525.4725.5125.4125.4725.360.23%17,252
Aug 27, 202525.3025.4125.2225.4125.300.49%4,428
Aug 26, 202525.3825.3925.2525.2925.18-0.36%8,678
Aug 25, 202525.6425.6625.3825.3825.27-1.11%31,545
Aug 22, 202525.4525.7425.4125.6625.561.23%4,642
Aug 21, 202525.4225.4225.2825.3525.25-0.55%21,278
Aug 20, 202525.4025.5025.3925.4925.380.63%1,514
Aug 19, 202525.4525.4525.3325.3325.230.36%1,209
Aug 18, 202525.1525.2725.1525.2425.14-0.06%13,273
Aug 15, 202525.2225.2925.2225.2625.150.62%8,843
Aug 14, 202524.9525.1024.9525.1025.00-0.01%11,770
Aug 13, 202524.9725.1324.9725.1025.000.77%1,837
Aug 12, 202524.8024.9124.7424.9124.810.44%9,453
Aug 11, 202524.8924.8924.8024.8024.70-0.54%24,837
Aug 8, 202524.8825.0024.8824.9324.830.10%6,763
Aug 7, 202524.8624.9124.7724.9124.811.44%7,846
Aug 6, 202524.4924.5624.4524.5624.450.32%126,700
Aug 5, 202524.5724.5724.4524.4824.38-0.33%19,212
Aug 4, 202524.5624.6024.4824.5624.460.90%35,607
Aug 1, 202524.2624.3424.2124.3424.24-0.38%1,758
Jul 31, 202524.7224.7224.4424.4424.33-1.53%11,512
Jul 30, 202525.0925.1124.7824.8224.71-1.14%20,165
Jul 29, 202525.1825.1825.0925.1025.00-0.88%10,821
Jul 28, 202525.5725.6025.3025.3225.22-1.80%31,064
Jul 25, 202525.5725.8025.5725.7925.680.14%5,272
Jul 24, 202525.8125.8125.7125.7525.64-1.00%13,497
Jul 23, 202525.6826.0425.6826.0125.901.64%23,596
Jul 22, 202525.4325.5925.4025.5925.480.91%4,548
Jul 21, 202525.3425.4725.3325.3625.260.20%9,833
Jul 18, 202525.5025.5225.3025.3125.21-0.53%5,084
Jul 17, 202525.4225.4825.3825.4425.340.15%7,297