Skip to main content
GMO International Quality ETF (QLTI)
NYSEARCA: QLTI · Real-Time Price · USD
26.74
+0.03 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

QLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6226.7826.6226.7426.740.12%35,429
Jun 25, 202626.8226.8326.7126.7126.710.42%3,619
Jun 24, 202626.2726.6626.2726.6026.600.68%16,973
Jun 23, 202626.4326.4326.4026.4226.42-0.60%15,562
Jun 22, 202626.6226.6526.5826.5826.58-1.12%5,077
Jun 18, 202626.8026.9426.8026.8826.880.98%9,284
Jun 17, 202627.0227.1026.6226.6226.62-1.22%3,636
Jun 16, 202627.0327.0826.9526.9526.95-0.26%10,825
Jun 15, 202627.2427.2726.9927.0227.020.75%6,438
Jun 12, 202626.6826.8326.6826.8226.820.41%1,810
Jun 11, 202626.3326.7126.1226.7126.712.02%8,326
Jun 10, 202626.4226.4826.1726.1826.18-1.13%29,203
Jun 9, 202626.5926.6026.3226.4826.481.18%14,672
Jun 8, 202626.2526.2826.1526.1726.17-0.15%8,535
Jun 5, 202626.4726.5026.2026.2126.21-1.73%10,584
Jun 4, 202626.5726.6926.5526.6726.671.80%12,356
Jun 3, 202626.3026.3226.2026.2026.20-0.57%12,007
Jun 2, 202626.3826.4026.3326.3526.35-0.51%21,741
Jun 1, 202626.5026.5526.3626.4926.49-0.06%2,295
May 29, 202626.5526.6026.4926.5026.500.05%9,617
May 28, 202626.3926.5626.3926.4926.49-0.28%3,860
May 27, 202626.5026.5726.4926.5626.561.35%5,607
May 26, 202626.3326.3426.1526.2126.210.48%4,696
May 22, 202626.1026.1526.0226.0826.08-0.04%68,397
May 21, 202625.9826.2025.8626.0926.090.31%169,531
May 20, 202625.9626.0125.9626.0126.011.32%923
May 19, 202625.7725.8125.6725.6725.67-0.40%198,394
May 18, 202625.8325.8325.7525.7725.770.25%4,725
May 15, 202625.9225.9225.6925.7125.71-1.12%2,301
May 14, 202626.1026.1326.0026.0026.000.15%15,911
May 13, 202625.9225.9625.8425.9625.960.07%53,569
May 12, 202625.9125.9625.8625.9425.94-0.57%4,831
May 11, 202626.2026.2026.0326.0926.09-1.17%51,532
May 8, 202626.4026.4026.2926.4026.400.30%13,891
May 7, 202626.7626.7626.3026.3226.32-1.61%8,756
May 6, 202626.7726.8026.6826.7526.753.37%169,879
May 5, 202625.7625.9325.7425.8825.881.34%3,009
May 4, 202625.2025.7525.2025.5425.54-1.82%6,634
May 1, 202626.1226.1226.0126.0126.01-0.35%773
Apr 30, 202625.7326.1025.6926.1026.102.78%24,447
Apr 29, 202625.4025.4725.3925.3925.39-1.11%14,043
Apr 28, 202625.7125.7425.6125.6825.68-1.31%5,523
Apr 27, 202626.0826.0826.0226.0226.02-0.54%1,571
Apr 24, 202626.1926.2126.1426.1626.161.33%10,312
Apr 23, 202625.9026.0525.5925.8225.82-1.25%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, 202625.9126.1725.9126.1326.130.34%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%37,071
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%36,298
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%4,336
Feb 6, 202627.3327.5727.3127.5627.561.74%3,698
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, 202627.0727.7726.8326.9626.96-1.41%99,197