Skip to main content
GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
25.68
-0.34 (-1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
25.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

QLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7125.7425.6125.6825.68-1.31%5,523
Apr 27, 202626.0826.0826.0226.0226.02-0.55%1,571
Apr 24, 202626.1926.2126.1426.1626.161.33%10,312
Apr 23, 202625.9026.0525.5925.8225.82-1.26%5,998
Apr 22, 202626.0026.1525.9626.1526.150.37%49,805
Apr 21, 202626.4126.4526.0526.0526.05-2.03%2,610
Apr 20, 202626.5226.5926.5126.5926.59-0.52%15,930
Apr 17, 202626.7126.9126.6926.7326.732.18%5,051
Apr 16, 202626.2426.2426.0726.1626.16-0.49%2,214
Apr 15, 202626.2626.2926.2126.2926.29-0.27%4,410
Apr 14, 202626.3426.4126.3426.3626.360.88%3,405
Apr 13, 202625.9126.1725.9126.1326.130.33%7,329
Apr 10, 202626.2526.2525.9826.0426.04-38,024
Apr 9, 202625.7926.1725.7426.0426.04-0.31%7,815
Apr 8, 202626.1426.1425.9826.1226.123.99%4,337
Apr 7, 202624.9725.1324.7425.1225.12-0.24%5,132
Apr 6, 202625.0725.2125.0725.1825.180.43%4,946
Apr 2, 202624.8925.1224.7125.0725.07-0.74%12,889
Apr 1, 202625.0025.3525.0025.2625.261.14%8,774
Mar 31, 202624.6924.9724.5024.9724.972.52%8,277
Mar 30, 202624.4124.5224.3324.3624.360.33%28,400
Mar 27, 202624.3724.4724.2224.2824.28-0.90%63,523
Mar 26, 202624.8524.9424.5024.5024.50-1.99%13,685
Mar 25, 202625.0025.0925.0025.0025.000.98%9,389
Mar 24, 202624.5424.8824.5424.7624.76-0.73%36,871
Mar 23, 202624.9725.1424.7524.9424.941.78%14,684
Mar 20, 202624.8524.8524.3924.5024.50-2.26%13,008
Mar 19, 202624.8225.1024.8225.0725.07-0.47%8,137
Mar 18, 202625.5625.5625.1925.1925.19-2.23%10,522
Mar 17, 202625.8225.9025.7425.7625.76-44,249
Mar 16, 202625.6025.8125.6025.7625.761.42%63,892
Mar 13, 202625.7225.7825.3825.4025.40-1.51%66,032
Mar 12, 202625.9525.9525.7425.7925.79-1.47%53,215
Mar 11, 202626.1626.2526.0126.1726.170.02%161,177
Mar 10, 202626.5026.6026.1726.1726.17-0.87%47,659
Mar 9, 202625.8526.4125.6426.4026.400.30%51,030
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