GMO U.S. Quality ETF (QLTY) Historical Stock Data
29.59 ↑0.13 (0.44%)
As of May 7, 2024, 11:27am EST.
Historical Data
In the past 30 trading days, QLTY is down -0.18% a day on average. There have been 11 days where GMO U.S. Quality ETF closed green and 19 days where QLTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 29.58 | 29.59 | ↑$0.01 (0.03%) | 29.55 | 29.64 | 78.96K |
| 2024-05-06 | 29.22 | 29.46 | ↑$0.24 (0.82%) | 29.22 | 29.48 | 259.56K |
| 2024-05-03 | 29.21 | 29.16 | ↓$0.05 (-0.17%) | 29.03 | 29.21 | 150.53K |
| 2024-05-02 | 28.88 | 28.89 | ↑$0.01 (0.03%) | 28.73 | 28.97 | 286.94K |
| 2024-05-01 | 28.75 | 28.73 | ↓$0.02 (-0.07%) | 28.70 | 29.10 | 213.43K |
| 2024-04-30 | 29.10 | 28.73 | ↓$0.37 (-1.27%) | 28.73 | 29.16 | 150.49K |
| 2024-04-29 | 29.24 | 29.18 | ↓$0.06 (-0.21%) | 29.04 | 29.25 | 106.94K |
| 2024-04-26 | 29.14 | 29.21 | ↑$0.07 (0.24%) | 29.08 | 29.29 | 300.82K |
| 2024-04-25 | 28.74 | 28.90 | ↑$0.16 (0.56%) | 28.63 | 28.93 | 93.32K |
| 2024-04-24 | 29.13 | 29.05 | ↓$0.08 (-0.27%) | 28.89 | 29.13 | 105.55K |
| 2024-04-23 | 28.78 | 29.00 | ↑$0.22 (0.76%) | 28.78 | 29.02 | 163.15K |
| 2024-04-22 | 28.59 | 28.65 | ↑$0.06 (0.21%) | 28.48 | 28.83 | 3.41M |
| 2024-04-19 | 28.67 | 28.46 | ↓$0.21 (-0.73%) | 28.38 | 28.67 | 103.89K |
| 2024-04-18 | 28.73 | 28.58 | ↓$0.15 (-0.52%) | 28.55 | 28.84 | 467.82K |
| 2024-04-17 | 28.93 | 28.64 | ↓$0.29 (-1.00%) | 28.59 | 28.94 | 144.37K |
| 2024-04-16 | 28.87 | 28.86 | ↓$0.01 (-0.03%) | 28.77 | 29.00 | 256.61K |
| 2024-04-15 | 29.31 | 28.77 | ↓$0.54 (-1.84%) | 28.71 | 29.33 | 152.85K |
| 2024-04-12 | 29.25 | 29.05 | ↓$0.20 (-0.68%) | 28.95 | 29.27 | 198.10K |
| 2024-04-11 | 29.36 | 29.45 | ↑$0.09 (0.31%) | 29.16 | 29.54 | 233.98K |
| 2024-04-10 | 29.29 | 29.28 | ↓$0.01 (-0.03%) | 29.21 | 29.47 | 175.97K |
| 2024-04-09 | 29.61 | 29.55 | ↓$0.06 (-0.20%) | 29.24 | 29.61 | 296.69K |
| 2024-04-08 | 29.52 | 29.46 | ↓$0.06 (-0.20%) | 29.41 | 29.52 | 138.91K |
| 2024-04-05 | 29.12 | 29.47 | ↑$0.35 (1.20%) | 29.12 | 29.56 | 90.05K |
| 2024-04-04 | 29.72 | 29.09 | ↓$0.63 (-2.12%) | 29.09 | 29.72 | 101.07K |
| 2024-04-03 | 29.31 | 29.44 | ↑$0.13 (0.44%) | 29.31 | 29.55 | 112.54K |
| 2024-04-02 | 29.39 | 29.36 | ↓$0.03 (-0.10%) | 29.28 | 29.40 | 251.77K |
| 2024-04-01 | 29.79 | 29.66 | ↓$0.13 (-0.44%) | 29.60 | 29.79 | 121.54K |
| 2024-03-28 | 29.71 | 29.70 | ↓$0.01 (-0.03%) | 29.66 | 29.78 | 207.59K |
| 2024-03-27 | 29.64 | 29.72 | ↑$0.08 (0.27%) | 29.52 | 29.72 | 75.85K |
| 2024-03-26 | 29.61 | 29.49 | ↓$0.12 (-0.41%) | 29.48 | 29.61 | 110.13K |
Create an account or log in to view more rows.
$QLTY wow! I sold too early
$QLTY somebody knows something
$QLTY love cooking these little bears on here
$QLTY going down
$QLTY Guys when can we expect that 30% drop?
$QLTY check out the one month chart.
Perfect bull flag.
$QLTY is going to have a run next month
$QLTY If options never existed
what do you think this stock would be trading at?
$QLTY lets go!!
$QLTY let’s go down baby 😉