GMO Ultra-Short Income ETF (GMOC)

50.11
+0.02 (0.03%)
NYSE · Last Trade: Mar 13th, 5:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202650.1150.1150.0950.0940350.09
3/11/202650.0850.0850.0850.08450.08
3/10/202650.0750.0750.0750.07350.07
3/09/202650.0750.0750.0750.07350.07
3/06/202650.0750.0750.0750.0710050.07
3/05/202650.0650.0650.0550.0557750.05
3/04/202650.0650.0750.0650.061,61550.06
3/03/202650.0450.0550.0450.0569750.05
3/02/202650.0450.0450.0450.041550.04
2/27/202650.2450.2450.2450.2410050.24
2/26/202650.2350.2350.2350.23350.23
2/25/202650.2150.2250.2150.221,80350.22
2/24/202650.2150.2150.2150.21350.21
2/23/202650.2150.2150.2150.21450.21
2/20/202650.2150.2250.1950.1990350.19
2/19/202650.1650.1950.1650.1910350.19
2/18/202650.2050.2050.1850.1828150.18
2/17/202650.1750.1750.1750.17350.17
2/13/202650.1550.1750.1550.171,00350.17
2/12/202650.1550.1550.1550.15350.15
2/11/202650.1350.1350.1350.138250.13
2/10/202650.1350.1350.1250.1220350.12
2/09/202650.1050.1050.1050.1087750.10
2/06/202650.0950.0950.0950.0910050.09
2/05/202650.0750.0750.0750.072150.07
2/04/202650.0950.0950.0850.082,13650.08
2/03/202650.0950.0950.0950.0911950.09
2/02/202650.0750.0850.0750.0758,58450.07
1/30/202650.0650.0650.0550.051,65350.05
1/29/202650.1550.1550.1550.155650.04
1/28/202650.1550.1650.1450.141,00350.04
1/27/202650.1550.1550.1350.131,00750.03
1/26/202650.1150.1250.1150.113,20450.01
1/23/202650.1050.1050.1050.1014,68350.00
1/22/202650.1050.1050.0950.093,53049.99
1/21/202650.0850.0850.0850.08349.97
1/20/202650.0950.0950.0850.0833749.97
1/16/202650.0750.0850.0750.0810449.97
1/15/202650.0650.0650.0650.0610349.96
1/14/202650.0550.0550.0550.05049.95
1/13/202650.0450.0450.0450.0479949.94
1/12/202650.0450.0450.0350.031,10149.93
1/09/202650.0450.0450.0350.0332,54049.93
1/08/202650.0250.0350.0250.0227249.92
1/07/202650.0250.0250.0250.02049.92
1/06/202650.0250.0450.0250.0397649.93
1/05/202650.0250.0250.0050.0217,14449.91
1/02/202650.0150.0150.0150.0110049.91
12/31/202550.0050.0049.9949.991,75249.89
12/30/202550.0250.0249.9949.993,96249.89
12/29/202550.2150.2150.2150.217149.85
12/26/202550.2250.2250.2250.22049.85
12/24/202550.2050.2050.2050.20049.84
12/23/202550.1750.1750.1750.171,21449.81
12/22/202550.1850.1850.1850.18149.82
12/19/202550.1450.1550.1450.154,60549.78
12/18/202550.1550.1550.1550.1525,10149.78
12/17/202550.1550.1550.1550.15049.79
12/16/202550.1450.1450.1350.1311,05049.77
12/15/202550.1450.1450.1350.1311,24049.77