GMO US Quality ETF (QLTY)
NYSEARCA: QLTY · Real-Time Price · USD
38.48
+0.18 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
QLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.43 | 38.59 | 38.40 | 38.48 | 38.48 | 0.47% | 125,489 |
| Dec 4, 2025 | 38.48 | 38.48 | 38.14 | 38.30 | 38.30 | -0.26% | 206,614 |
| Dec 3, 2025 | 38.19 | 38.44 | 38.15 | 38.40 | 38.40 | 0.52% | 619,988 |
| Dec 2, 2025 | 38.11 | 38.27 | 38.04 | 38.20 | 38.20 | 0.42% | 190,595 |
| Dec 1, 2025 | 38.15 | 38.29 | 38.04 | 38.04 | 38.04 | -0.86% | 278,292 |
| Nov 28, 2025 | 38.25 | 38.37 | 38.21 | 38.37 | 38.37 | 0.50% | 102,523 |
| Nov 26, 2025 | 38.09 | 38.28 | 38.05 | 38.18 | 38.18 | 0.21% | 305,084 |
| Nov 25, 2025 | 37.57 | 38.10 | 37.51 | 38.10 | 38.10 | 1.79% | 180,553 |
| Nov 24, 2025 | 37.19 | 37.52 | 37.15 | 37.43 | 37.43 | 1.44% | 264,944 |
| Nov 21, 2025 | 36.61 | 37.12 | 36.37 | 36.90 | 36.90 | 1.65% | 876,007 |
| Nov 20, 2025 | 37.18 | 37.30 | 36.25 | 36.30 | 36.30 | -1.28% | 421,492 |
| Nov 19, 2025 | 36.68 | 37.02 | 36.61 | 36.77 | 36.77 | 0.44% | 662,126 |
| Nov 18, 2025 | 36.58 | 36.77 | 36.33 | 36.61 | 36.61 | -0.52% | 184,747 |
| Nov 17, 2025 | 36.95 | 37.27 | 36.68 | 36.80 | 36.80 | -0.67% | 158,730 |
| Nov 14, 2025 | 36.79 | 37.28 | 36.76 | 37.05 | 37.05 | -0.46% | 149,073 |
| Nov 13, 2025 | 37.56 | 37.67 | 37.18 | 37.22 | 37.22 | -1.22% | 176,908 |
| Nov 12, 2025 | 37.65 | 37.77 | 37.56 | 37.68 | 37.68 | 0.32% | 104,337 |
| Nov 11, 2025 | 37.34 | 37.60 | 37.32 | 37.56 | 37.56 | 0.45% | 122,966 |
| Nov 10, 2025 | 37.21 | 37.44 | 37.09 | 37.39 | 37.39 | 1.16% | 143,095 |
| Nov 7, 2025 | 36.81 | 36.96 | 36.49 | 36.96 | 36.96 | 0.19% | 231,751 |
| Nov 6, 2025 | 37.20 | 37.20 | 36.82 | 36.89 | 36.89 | -1.10% | 1,143,357 |
| Nov 5, 2025 | 37.02 | 37.44 | 37.02 | 37.30 | 37.30 | 0.78% | 128,560 |
| Nov 4, 2025 | 36.99 | 37.29 | 36.90 | 37.01 | 37.01 | -0.83% | 150,259 |
| Nov 3, 2025 | 37.44 | 37.44 | 37.08 | 37.32 | 37.32 | -0.16% | 229,649 |
| Oct 31, 2025 | 37.51 | 37.51 | 37.13 | 37.38 | 37.38 | 0.08% | 223,405 |
| Oct 30, 2025 | 37.60 | 37.69 | 37.35 | 37.35 | 37.35 | -1.27% | 261,281 |
| Oct 29, 2025 | 37.87 | 37.98 | 37.65 | 37.83 | 37.83 | -0.11% | 1,039,108 |
| Oct 28, 2025 | 38.08 | 38.08 | 37.87 | 37.87 | 37.87 | -0.21% | 170,930 |
| Oct 27, 2025 | 37.84 | 37.99 | 37.80 | 37.95 | 37.95 | 1.01% | 159,731 |
| Oct 24, 2025 | 37.58 | 37.67 | 37.54 | 37.57 | 37.57 | 0.56% | 170,721 |
| Oct 23, 2025 | 37.07 | 37.39 | 37.07 | 37.36 | 37.36 | 0.76% | 405,931 |
| Oct 22, 2025 | 37.29 | 37.33 | 36.90 | 37.08 | 37.08 | -0.54% | 169,440 |
| Oct 21, 2025 | 37.21 | 37.34 | 37.10 | 37.28 | 37.28 | 0.35% | 259,046 |
| Oct 20, 2025 | 36.87 | 37.25 | 36.87 | 37.15 | 37.15 | 1.25% | 131,202 |
| Oct 17, 2025 | 36.48 | 36.77 | 36.42 | 36.69 | 36.69 | 0.19% | 130,768 |
| Oct 16, 2025 | 36.94 | 36.98 | 36.47 | 36.62 | 36.62 | -0.30% | 136,038 |
| Oct 15, 2025 | 36.77 | 36.96 | 36.37 | 36.73 | 36.73 | 0.52% | 330,835 |
| Oct 14, 2025 | 36.22 | 36.69 | 36.06 | 36.54 | 36.54 | 0.04% | 130,748 |
| Oct 13, 2025 | 36.39 | 36.61 | 36.29 | 36.53 | 36.53 | 1.66% | 503,949 |
| Oct 10, 2025 | 37.01 | 37.01 | 35.93 | 35.93 | 35.93 | -2.63% | 101,621 |
| Oct 9, 2025 | 36.91 | 36.92 | 36.78 | 36.90 | 36.90 | 0.03% | 151,115 |
| Oct 8, 2025 | 36.79 | 36.96 | 36.74 | 36.89 | 36.89 | 0.35% | 389,374 |
| Oct 7, 2025 | 37.13 | 37.13 | 36.68 | 36.76 | 36.76 | -0.81% | 175,967 |
| Oct 6, 2025 | 37.02 | 37.18 | 36.94 | 37.06 | 37.06 | 0.54% | 131,585 |
| Oct 3, 2025 | 36.77 | 37.09 | 36.77 | 36.86 | 36.86 | 0.27% | 153,008 |
| Oct 2, 2025 | 36.75 | 36.77 | 36.57 | 36.76 | 36.76 | 0.44% | 108,415 |
| Oct 1, 2025 | 36.04 | 36.61 | 36.04 | 36.60 | 36.60 | 1.13% | 161,492 |
| Sep 30, 2025 | 36.00 | 36.22 | 35.89 | 36.19 | 36.19 | 0.28% | 135,195 |
| Sep 29, 2025 | 36.11 | 36.16 | 36.04 | 36.09 | 36.01 | 0.22% | 137,393 |
| Sep 26, 2025 | 35.98 | 36.08 | 35.84 | 36.01 | 35.93 | 0.47% | 109,885 |
| Sep 25, 2025 | 36.00 | 36.00 | 35.72 | 35.84 | 35.76 | -1.13% | 105,650 |
| Sep 24, 2025 | 36.38 | 36.38 | 36.14 | 36.25 | 36.17 | -0.36% | 162,074 |
| Sep 23, 2025 | 36.54 | 36.56 | 36.31 | 36.38 | 36.30 | -0.47% | 141,635 |
| Sep 22, 2025 | 36.38 | 36.63 | 36.38 | 36.55 | 36.47 | 0.36% | 148,453 |
| Sep 19, 2025 | 36.33 | 36.46 | 36.19 | 36.42 | 36.34 | 0.58% | 144,047 |
| Sep 18, 2025 | 36.24 | 36.39 | 36.12 | 36.21 | 36.13 | 0.44% | 103,855 |
| Sep 17, 2025 | 36.14 | 36.15 | 35.80 | 36.05 | 35.97 | -0.11% | 120,341 |
| Sep 16, 2025 | 36.17 | 36.21 | 36.00 | 36.09 | 36.01 | 0.19% | 98,073 |
| Sep 15, 2025 | 35.97 | 36.11 | 35.95 | 36.02 | 35.94 | 0.39% | 210,783 |
| Sep 12, 2025 | 36.05 | 36.05 | 35.88 | 35.88 | 35.80 | -0.53% | 168,831 |
| Sep 11, 2025 | 35.98 | 36.14 | 35.93 | 36.07 | 35.99 | 0.67% | 169,545 |
| Sep 10, 2025 | 35.96 | 35.99 | 35.73 | 35.83 | 35.75 | 1.16% | 368,404 |
| Sep 9, 2025 | 35.33 | 35.45 | 35.25 | 35.42 | 35.34 | 0.51% | 129,601 |
| Sep 8, 2025 | 35.24 | 35.34 | 35.15 | 35.24 | 35.16 | 0.31% | 90,189 |
| Sep 5, 2025 | 35.19 | 35.27 | 34.97 | 35.13 | 35.05 | 0.72% | 360,966 |
| Sep 4, 2025 | 34.70 | 34.90 | 34.58 | 34.88 | 34.80 | 0.26% | 77,936 |
| Sep 3, 2025 | 34.82 | 34.82 | 34.59 | 34.79 | 34.71 | 0.40% | 169,235 |
| Sep 2, 2025 | 34.44 | 34.65 | 34.36 | 34.65 | 34.57 | -0.69% | 134,217 |
| Aug 29, 2025 | 34.99 | 34.99 | 34.75 | 34.89 | 34.81 | -0.37% | 130,234 |
| Aug 28, 2025 | 34.96 | 35.09 | 34.91 | 35.02 | 34.94 | 0.32% | 449,144 |
| Aug 27, 2025 | 34.79 | 34.96 | 34.79 | 34.91 | 34.83 | 0.29% | 468,132 |
| Aug 26, 2025 | 34.78 | 34.86 | 34.73 | 34.81 | 34.73 | 0.06% | 648,793 |
| Aug 25, 2025 | 34.94 | 34.94 | 34.79 | 34.79 | 34.71 | -0.46% | 98,401 |
| Aug 22, 2025 | 34.68 | 35.07 | 34.68 | 34.95 | 34.87 | 1.36% | 59,614 |
| Aug 21, 2025 | 34.54 | 34.63 | 34.42 | 34.48 | 34.41 | -0.35% | 83,588 |
| Aug 20, 2025 | 34.69 | 34.69 | 34.42 | 34.60 | 34.52 | -0.17% | 149,558 |
| Aug 19, 2025 | 34.77 | 34.86 | 34.60 | 34.66 | 34.58 | -0.32% | 95,052 |
| Aug 18, 2025 | 34.81 | 34.81 | 34.73 | 34.77 | 34.69 | -0.13% | 87,475 |
| Aug 15, 2025 | 34.93 | 34.93 | 34.81 | 34.82 | 34.74 | 0.03% | 154,753 |
| Aug 14, 2025 | 34.67 | 34.83 | 34.62 | 34.81 | 34.73 | 0.24% | 152,963 |
| Aug 13, 2025 | 34.77 | 34.84 | 34.66 | 34.72 | 34.64 | 0.17% | 74,539 |
| Aug 12, 2025 | 34.34 | 34.67 | 34.34 | 34.66 | 34.58 | 1.32% | 143,005 |
| Aug 11, 2025 | 34.32 | 34.38 | 34.14 | 34.21 | 34.14 | -0.18% | 187,721 |
| Aug 8, 2025 | 34.10 | 34.33 | 34.10 | 34.27 | 34.20 | 0.71% | 95,832 |
| Aug 7, 2025 | 34.30 | 34.34 | 33.85 | 34.03 | 33.96 | -0.09% | 770,052 |
| Aug 6, 2025 | 34.00 | 34.13 | 33.88 | 34.06 | 33.99 | 0.24% | 194,391 |
| Aug 5, 2025 | 34.20 | 34.25 | 33.96 | 33.98 | 33.91 | -0.72% | 195,222 |
| Aug 4, 2025 | 33.80 | 34.26 | 33.80 | 34.23 | 34.15 | 1.72% | 272,229 |
| Aug 1, 2025 | 33.80 | 33.81 | 33.56 | 33.65 | 33.58 | -1.32% | 245,957 |
| Jul 31, 2025 | 34.60 | 34.60 | 34.04 | 34.10 | 34.03 | -1.13% | 105,256 |
| Jul 30, 2025 | 34.61 | 34.63 | 34.35 | 34.49 | 34.42 | -0.26% | 162,420 |
| Jul 29, 2025 | 34.67 | 34.71 | 34.52 | 34.58 | 34.50 | -0.12% | 152,884 |
| Jul 28, 2025 | 34.67 | 34.70 | 34.56 | 34.62 | 34.54 | -0.17% | 136,040 |
| Jul 25, 2025 | 34.56 | 34.70 | 34.53 | 34.68 | 34.60 | 0.43% | 208,127 |
| Jul 24, 2025 | 34.61 | 34.65 | 34.53 | 34.53 | 34.46 | 0.15% | 78,139 |
| Jul 23, 2025 | 34.46 | 34.50 | 34.32 | 34.48 | 34.41 | 0.20% | 218,873 |
| Jul 22, 2025 | 34.35 | 34.45 | 34.27 | 34.41 | 34.34 | 0.23% | 124,442 |
| Jul 21, 2025 | 34.34 | 34.49 | 34.32 | 34.33 | 34.26 | 0.23% | 113,154 |
| Jul 18, 2025 | 34.44 | 34.44 | 34.19 | 34.25 | 34.18 | -0.26% | 94,252 |
| Jul 17, 2025 | 34.23 | 34.41 | 34.17 | 34.34 | 34.27 | - | 174,008 |