GMO International Value ETF (GMOI)

Last Price40.87

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 14th, 9:05 AM EDT

Historical Prices For GMO International Value ETF (GMOI)

Date Range:

2026-05-14 - 2026-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2026	40.82	40.95	40.81	40.87	33,927	40.87
8/12/2026	40.96	40.96	40.81	40.82	68,332	40.82
8/11/2026	41.06	41.11	40.85	40.89	41,395	40.89
8/10/2026	40.99	41.01	40.87	40.95	93,908	40.95
8/07/2026	41.09	41.09	40.91	41.03	66,213	41.03
8/06/2026	40.78	40.91	40.62	40.70	106,078	40.70
8/05/2026	40.66	40.72	40.48	40.50	60,733	40.50
8/04/2026	40.44	40.50	40.30	40.40	1,697,890	40.40
8/03/2026	40.48	40.48	40.22	40.36	159,296	40.36
7/31/2026	40.33	40.40	39.90	40.32	125,881	40.32
7/30/2026	40.21	40.68	40.21	40.66	108,252	40.66
7/29/2026	40.05	40.35	39.85	39.95	190,095	39.95
7/28/2026	39.47	39.91	39.47	39.87	102,478	39.87
7/27/2026	39.52	39.61	39.37	39.52	186,689	39.52
7/24/2026	38.94	39.24	38.94	39.17	29,189	39.17
7/23/2026	38.85	38.85	38.68	38.78	47,332	38.78
7/22/2026	39.12	39.29	39.12	39.16	1,038,461	39.16
7/21/2026	38.69	38.93	38.61	38.91	45,903	38.91
7/20/2026	38.77	38.77	38.44	38.50	40,441	38.50
7/17/2026	38.60	38.84	38.54	38.81	50,107	38.81
7/16/2026	38.77	38.85	38.65	38.80	47,327	38.80
7/15/2026	38.62	38.93	38.62	38.88	51,052	38.88
7/14/2026	38.57	38.80	38.55	38.62	33,367	38.62
7/13/2026	38.38	38.49	38.22	38.32	75,420	38.32
7/10/2026	38.13	38.37	38.13	38.33	36,836	38.33
7/09/2026	37.98	38.12	37.94	38.05	34,096	38.05
7/08/2026	37.89	37.99	37.63	37.92	39,629	37.92
7/07/2026	38.58	38.58	38.26	38.33	38,566	38.33
7/06/2026	38.21	38.43	38.19	38.43	33,885	38.43
7/02/2026	38.14	38.16	37.81	38.05	78,861	38.05
7/01/2026	37.38	37.51	37.27	37.43	44,827	37.43
6/30/2026	37.50	37.52	37.39	37.48	31,569	37.48
6/29/2026	37.62	37.68	37.45	37.63	81,689	37.48
6/26/2026	37.48	37.66	37.36	37.39	44,425	37.24
6/25/2026	37.41	37.66	37.40	37.49	34,074	37.34
6/24/2026	37.28	37.40	37.16	37.24	23,875	37.09
6/23/2026	37.52	37.57	37.45	37.45	39,416	37.30
6/22/2026	37.84	37.93	37.74	37.84	60,677	37.69
6/18/2026	37.87	37.98	37.86	37.87	61,162	37.72
6/17/2026	38.42	38.62	38.00	38.07	66,343	37.92
6/16/2026	38.44	38.60	38.42	38.46	68,699	38.31
6/15/2026	38.66	38.67	38.36	38.37	63,408	38.21
6/12/2026	38.31	38.44	38.11	38.39	34,582	38.24
6/11/2026	37.79	38.29	37.53	38.21	36,158	38.06
6/10/2026	37.60	37.71	37.39	37.41	88,502	37.26
6/09/2026	37.94	37.94	37.36	37.62	81,920	37.47
6/08/2026	37.73	37.82	37.54	37.57	98,527	37.42
6/05/2026	38.09	38.09	37.46	37.53	62,703	37.38
6/04/2026	38.24	38.30	38.18	38.27	34,553	38.12
6/03/2026	38.02	38.17	37.96	37.96	233,232	37.81
6/02/2026	38.01	38.32	38.01	38.24	21,318	38.09
6/01/2026	37.97	37.97	37.72	37.84	43,781	37.69
5/29/2026	0.00	38.40	38.19	38.24	51,913	38.09
5/28/2026	38.15	38.27	37.92	38.19	47,858	38.04
5/27/2026	38.34	38.42	38.23	38.31	100,304	38.16
5/26/2026	38.52	38.53	38.26	38.34	60,068	38.19
5/22/2026	38.31	38.31	38.03	38.12	62,762	37.97
5/21/2026	37.88	38.38	37.80	38.31	59,334	38.16
5/20/2026	37.75	38.20	37.70	38.18	27,526	38.03
5/19/2026	37.70	37.80	37.57	37.70	26,318	37.55
5/18/2026	37.69	37.87	37.64	37.87	47,305	37.72
5/15/2026	37.71	37.71	37.52	37.60	67,529	37.45
5/14/2026	38.00	38.08	37.90	37.98	37,776	37.82