GMO US Value ETF (GMOV)

27.98
+0.02 (0.05%)
NYSE · Last Trade: Mar 13th, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO US Value ETF (GMOV)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202628.0528.1127.9627.9613,73127.96
3/11/202628.1428.2428.1428.234,58828.23
3/10/202628.5028.5028.2728.271,12528.27
3/09/202628.1028.4027.8928.4052,54428.40
3/06/202628.3028.5028.2128.5013,24028.50
3/05/202629.0029.0028.6528.739,78428.73
3/04/202628.8429.0528.8429.0211,40329.02
3/03/202628.8429.0528.5328.9712,49328.97
3/02/202629.3229.3229.1329.216,37629.21
2/27/202629.2529.2729.1029.2741,62729.27
2/26/202629.2229.2529.1429.242,08329.24
2/25/202629.0729.1929.0429.1912,34029.19
2/24/202629.1129.1829.1129.183,21229.18
2/23/202629.3729.3729.0229.083,73029.08
2/20/202629.2629.3529.1129.3515,68129.35
2/19/202629.3329.3329.1529.218,37029.21
2/18/202629.3529.3529.2729.354,10129.35
2/17/202629.2529.3329.0629.2016,50829.20
2/13/202629.1029.3429.1029.2628,31029.26
2/12/202629.5129.6029.1029.1145,39729.11
2/11/202629.5529.5729.4529.5214,99029.52
2/10/202629.4429.5229.4329.4415,08929.44
2/09/202629.5929.5929.3529.4648,69429.46
2/06/202629.3929.5529.3529.556,39529.55
2/05/202629.1429.1829.0429.1238,76129.12
2/04/202628.9929.3428.9929.259,96129.25
2/03/202628.6328.9828.6328.877,50228.87
2/02/202628.5728.7628.5728.7513,86128.75
1/30/202628.3628.5728.3628.559,27228.55
1/29/202628.3228.4228.3228.4247,07328.42
1/28/202628.2828.2828.0728.1119,20228.11
1/27/202628.1128.1828.0728.1323,53928.13
1/26/202628.1928.2328.1328.2225,26928.22
1/23/202628.0928.1228.0328.1217,96828.12
1/22/202628.1428.3228.1428.2536,72528.25
1/21/202627.8528.1327.8528.0932,87528.09
1/20/202627.7727.8727.6827.7017,93827.70
1/16/202628.1028.1228.0028.028,41128.02
1/15/202628.1328.2528.0928.197,42728.19
1/14/202627.8928.1227.8928.1214,42028.12
1/13/202628.1328.1327.9527.9828,82527.98
1/12/202628.0028.1128.0028.1022,21528.10
1/09/202628.3028.3128.1928.2310,96828.23
1/08/202627.9528.2527.9528.2023,86228.20
1/07/202628.1028.1027.8427.844,47827.84
1/06/202628.0228.1328.0228.1215,20728.12
1/05/202627.8228.0727.8227.9929,78727.99
1/02/202627.5027.7327.5027.6815,79927.68
12/31/202527.6327.6327.4927.496,80227.49
12/30/202527.7127.7127.6327.6518,47827.65
12/29/202527.8627.8627.7827.8314,15827.68
12/26/202527.9327.9327.8427.9315,64027.78
12/24/202527.8427.9327.8427.926,81527.78
12/23/202527.7427.8227.7427.788,60827.64
12/22/202527.7827.8127.7327.8025,75327.66
12/19/202527.6027.7027.5827.6522,51327.51
12/18/202527.7227.7627.5527.5832,02727.43
12/17/202527.5927.7027.5727.5952,14927.45
12/16/202527.8027.8027.5127.6049,30627.46
12/15/202527.8727.8827.7527.8625,67027.71