GMO U.S. Quality ETF (QLTY)

Last Price43.40

Change+0.31 (0.72%)

NYSE· Last Trade: Aug 13th, 4:06 PM EDT

Historical Prices For GMO U.S. Quality ETF (QLTY)

Date Range:

2026-05-13 - 2026-08-13

Date	Open	High	Low	Close	Volume	Adjusted Close
8/12/2026	43.33	43.33	43.04	43.09	195,943	43.09
8/11/2026	43.40	43.40	43.10	43.15	221,780	43.15
8/10/2026	43.18	43.29	43.13	43.22	201,993	43.22
8/07/2026	42.92	43.16	42.92	43.15	242,332	43.15
8/06/2026	42.78	42.87	42.71	42.86	253,948	42.86
8/05/2026	43.12	43.12	42.66	42.73	344,650	42.73
8/04/2026	42.27	42.88	42.27	42.78	402,743	42.78
8/03/2026	42.11	42.35	42.11	42.29	674,547	42.29
7/31/2026	41.66	41.91	41.35	41.78	424,328	41.78
7/30/2026	41.48	41.58	41.23	41.49	877,985	41.49
7/29/2026	41.44	41.70	41.09	41.10	321,974	41.10
7/28/2026	41.32	41.65	41.32	41.50	291,989	41.50
7/27/2026	41.30	41.34	41.07	41.19	369,347	41.19
7/24/2026	40.99	41.14	40.87	40.92	207,463	40.92
7/23/2026	40.81	41.00	40.68	40.84	314,662	40.84
7/22/2026	41.30	41.30	41.13	41.18	203,876	41.18
7/21/2026	41.30	41.39	41.15	41.32	206,901	41.32
7/20/2026	41.44	41.44	41.18	41.21	248,000	41.21
7/17/2026	41.20	41.38	41.15	41.25	432,339	41.25
7/16/2026	41.94	42.06	41.70	41.84	400,251	41.84
7/15/2026	41.81	41.91	41.67	41.82	992,797	41.82
7/14/2026	41.90	41.90	41.57	41.68	372,784	41.68
7/13/2026	41.88	42.00	41.69	41.72	302,274	41.72
7/10/2026	41.98	41.98	41.69	41.95	270,995	41.95
7/09/2026	41.47	41.90	41.46	41.88	260,851	41.88
7/08/2026	41.39	41.60	41.31	41.46	285,742	41.46
7/07/2026	41.80	41.87	41.56	41.66	435,294	41.66
7/06/2026	41.84	41.99	41.52	41.71	220,992	41.71
7/02/2026	41.84	41.95	41.46	41.70	685,735	41.70
7/01/2026	41.73	41.88	41.54	41.68	605,320	41.68
6/30/2026	41.33	41.73	41.33	41.62	277,098	41.62
6/29/2026	41.07	41.45	41.07	41.39	412,816	41.31
6/26/2026	40.51	41.04	40.51	40.85	287,573	40.78
6/25/2026	40.86	40.91	40.49	40.67	272,179	40.60
6/24/2026	40.63	40.89	40.48	40.60	305,753	40.53
6/23/2026	40.52	40.70	40.42	40.53	466,215	40.46
6/22/2026	41.06	41.22	40.77	40.93	410,732	40.86
6/18/2026	41.20	41.20	40.95	41.12	333,721	41.05
6/17/2026	41.39	41.52	40.70	40.79	517,711	40.72
6/16/2026	41.75	41.76	41.39	41.42	379,580	41.34
6/15/2026	41.72	41.90	41.69	41.73	269,794	41.66
6/12/2026	41.18	41.29	40.78	41.20	166,839	41.13
6/11/2026	40.65	41.17	40.40	41.05	606,614	40.98
6/10/2026	40.89	41.12	40.43	40.46	451,018	40.39
6/09/2026	41.11	41.39	40.26	40.97	630,334	40.89
6/08/2026	40.94	41.12	40.81	40.83	481,196	40.76
6/05/2026	41.29	41.33	40.62	40.66	279,315	40.59
6/04/2026	41.22	41.52	41.22	41.45	245,812	41.37
6/03/2026	41.37	41.44	41.17	41.22	312,943	41.15
6/02/2026	41.47	41.47	41.16	41.43	316,369	41.35
6/01/2026	41.42	41.58	41.28	41.50	317,224	41.42
5/29/2026	41.50	41.60	41.43	41.52	2,986,386	41.44
5/28/2026	41.34	41.48	41.13	41.45	296,601	41.37
5/27/2026	41.27	41.46	41.25	41.34	195,482	41.27
5/26/2026	41.25	41.29	41.09	41.24	179,055	41.17
5/22/2026	41.02	41.19	41.00	41.02	1,003,040	40.95
5/21/2026	40.51	40.86	40.34	40.76	284,402	40.69
5/20/2026	40.35	40.71	40.21	40.71	2,227,200	40.64
5/19/2026	40.25	40.48	40.23	40.27	248,462	40.20
5/18/2026	40.31	40.51	40.23	40.49	373,390	40.42
5/15/2026	40.45	40.49	40.25	40.29	416,885	40.22
5/14/2026	40.33	40.70	40.33	40.63	413,196	40.56
5/13/2026	40.09	40.42	40.01	40.37	751,764	40.30