GMO Ultra-Short Income ETF (GMOC)

50.03
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 9:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO Ultra-Short Income ETF (GMOC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202650.0350.0350.0050.0210,02150.02
9/29/202650.2050.2050.1950.198,61450.19
9/28/202650.1850.1850.1750.1717,01450.17
9/25/202650.1750.1850.1450.1654,36450.16
9/24/202650.1750.1750.1650.1612,72250.16
9/23/202650.1650.1750.1650.161,60950.16
9/22/202650.1450.1650.1450.1645150.16
9/21/202650.1550.1550.1550.1521650.15
9/18/202650.1350.1350.1350.1310050.13
9/17/202650.1250.1350.1250.1325,33350.13
9/16/202650.1250.1250.1050.1041850.10
9/15/202650.1050.1150.1050.1181350.11
9/14/202650.1150.1150.1150.119450.11
9/11/202650.1150.1150.1150.1110050.11
9/10/202650.1050.1150.1050.111,53550.11
9/09/202650.1250.1250.0750.095,07650.09
9/08/202650.1250.1250.0850.1143850.11
9/04/202650.1050.1250.1050.1228,12950.12
9/03/202650.0850.0850.0850.081350.08
9/02/202650.0850.0850.0750.072,01650.07
9/01/202650.0650.0650.0650.066450.06
8/31/202650.0850.0850.0850.0816050.08
8/28/202650.2350.2450.2350.2431250.05
8/27/202650.2750.2750.2750.271250.08
8/26/202650.2450.2450.2350.232,01750.05
8/25/202650.2350.2550.2350.251,31150.06
8/24/202650.2250.2450.2250.2451150.06
8/21/202650.2550.2550.2250.231,73050.04
8/20/202650.2050.2050.2050.201750.01
8/19/202650.2050.2050.2050.2016350.01
8/18/202650.1750.2050.1750.2081250.02
8/17/202650.2050.2050.2050.201350.01
8/14/202650.1850.1850.1650.1653049.98
8/13/202650.1750.1750.1650.1651749.98
8/12/202650.1550.1850.1550.161,30549.98
8/11/202650.1450.1450.1450.141549.96
8/10/202650.1150.1350.1150.1311649.94
8/07/202650.2650.2650.1350.1322849.94
8/06/202650.1550.1550.1550.158749.96
8/05/202650.1250.1250.1250.129549.93
8/04/202650.1250.1250.1250.121249.94
8/03/202650.0850.0850.0850.084349.89
7/31/202650.0550.0850.0550.0564449.87
7/30/202650.2150.2150.2150.211149.86
7/29/202650.2050.2250.2050.2021149.85
7/28/202650.1850.2050.1850.2012149.85
7/27/202650.2250.2250.2250.221549.87
7/24/202650.1850.1850.1650.1618449.82
7/23/202650.1850.1850.1850.181249.83
7/22/202650.1850.1850.1850.183149.83
7/21/202650.1650.1650.1650.161349.82
7/20/202650.1350.1350.1350.1322849.78
7/17/202650.1850.1850.1550.162,23849.82
7/16/202650.1750.1750.1750.1771949.82
7/15/202650.1450.1450.1450.141149.79
7/14/202650.1550.1550.1350.1313349.78
7/13/202650.1250.1250.1250.1242149.77
7/10/202650.1550.1550.1550.1510049.80
7/09/202650.1350.1350.1150.131,11249.78
7/08/202650.0650.1150.0650.1056249.76
7/07/202650.1250.1250.1250.121849.77
7/06/202650.1150.1150.0850.083,36549.73
7/02/202650.0950.0950.0950.0910049.74
7/01/202650.0350.0350.0350.034149.69