GMO U.S. Value ETF (GMOV)
22.79
-0.05 (-0.22%)
At close: Apr 15, 2025, 3:57 PM
23.26
2.08%
After-hours: Apr 15, 2025, 08:00 PM EDT
GMO U.S. Value ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.88 | 22.71 | 22.95 | 22.95 | 22.63 | 22.67 | 22.84 | 22.84 | 0.93% | 120,990 |
| Apr 11, 2025 | 22.18 | 22.18 | 22.63 | 22.63 | 22.18 | 22.18 | 22.63 | 22.63 | 1.48% | 4,000 |
| Apr 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 21.99 | 21.99 | 22.30 | 22.30 | -3.46% | 11,900 |
| Apr 9, 2025 | 21.40 | 21.40 | 23.10 | 23.10 | 21.30 | 21.30 | 23.10 | 23.10 | 6.75% | 34,820 |
| Apr 8, 2025 | 22.51 | 22.51 | 22.64 | 22.64 | 21.51 | 21.51 | 21.64 | 21.64 | -1.73% | 15,637 |
| Apr 7, 2025 | 21.70 | 21.70 | 22.20 | 22.20 | 21.35 | 21.35 | 22.02 | 22.02 | -0.90% | 27,414 |
| Apr 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.22 | 22.22 | 22.22 | 22.22 | -5.20% | 24,000 |
| Apr 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.44 | 23.44 | 23.44 | 23.44 | -4.87% | 57,609 |
| Apr 2, 2025 | 24.40 | 24.40 | 24.65 | 24.65 | 24.38 | 24.38 | 24.64 | 24.64 | 0.69% | 12,042 |
| Apr 1, 2025 | 24.44 | 24.44 | 24.59 | 24.59 | 24.35 | 24.35 | 24.47 | 24.47 | -0.33% | 6,015 |
| Mar 31, 2025 | 24.17 | 24.17 | 24.58 | 24.58 | 24.16 | 24.16 | 24.55 | 24.55 | 0.49% | 3,527 |
| Mar 28, 2025 | 24.60 | 24.50 | 24.60 | 24.50 | 24.40 | 24.30 | 24.43 | 24.33 | -1.41% | 5,639 |
| Mar 27, 2025 | 24.77 | 24.66 | 24.89 | 24.78 | 24.72 | 24.61 | 24.78 | 24.67 | -0.48% | 35,626 |
| Mar 26, 2025 | 25.00 | 24.89 | 25.05 | 24.94 | 24.82 | 24.71 | 24.90 | 24.79 | 0.16% | 10,500 |
| Mar 25, 2025 | 25.02 | 24.91 | 25.02 | 24.91 | 24.81 | 24.70 | 24.86 | 24.75 | -0.24% | 140,622 |
| Mar 24, 2025 | 24.85 | 24.74 | 24.92 | 24.81 | 24.85 | 24.74 | 24.92 | 24.81 | 1.42% | 4,000 |
| Mar 21, 2025 | 24.43 | 24.33 | 24.59 | 24.49 | 24.42 | 24.32 | 24.57 | 24.47 | -0.45% | 27,337 |
| Mar 20, 2025 | 24.80 | 24.70 | 24.81 | 24.71 | 24.63 | 24.53 | 24.68 | 24.58 | -0.20% | 6,441 |
| Mar 19, 2025 | 24.63 | 24.52 | 24.76 | 24.65 | 24.58 | 24.47 | 24.73 | 24.62 | 0.82% | 4,000 |
| Mar 18, 2025 | 24.52 | 24.42 | 24.55 | 24.45 | 24.48 | 24.38 | 24.53 | 24.43 | -0.08% | 4,411 |
| Mar 17, 2025 | 24.42 | 24.32 | 24.60 | 24.50 | 24.41 | 24.31 | 24.55 | 24.45 | 0.99% | 12,901 |
| Mar 14, 2025 | 24.12 | 24.02 | 24.31 | 24.21 | 24.12 | 24.02 | 24.31 | 24.21 | 1.59% | 3,407 |
| Mar 13, 2025 | 24.14 | 24.04 | 24.14 | 24.04 | 23.85 | 23.75 | 23.93 | 23.83 | -0.91% | 18,402 |
| Mar 12, 2025 | 24.56 | 24.46 | 24.56 | 24.46 | 24.03 | 23.93 | 24.15 | 24.05 | -0.90% | 36,700 |
| Mar 11, 2025 | 24.82 | 24.72 | 24.82 | 24.72 | 24.27 | 24.17 | 24.37 | 24.27 | -1.69% | 18,100 |
| Mar 10, 2025 | 24.93 | 24.82 | 25.12 | 25.01 | 24.68 | 24.57 | 24.79 | 24.68 | -1.20% | 29,602 |
| Mar 7, 2025 | 24.74 | 24.63 | 25.12 | 25.01 | 24.71 | 24.60 | 25.09 | 24.98 | 1.25% | 13,202 |
| Mar 6, 2025 | 24.76 | 24.65 | 24.80 | 24.69 | 24.65 | 24.54 | 24.78 | 24.67 | 0.04% | 19,200 |
| Mar 5, 2025 | 24.68 | 24.57 | 24.84 | 24.73 | 24.46 | 24.35 | 24.77 | 24.66 | 0.81% | 14,339 |
| Mar 4, 2025 | 24.88 | 24.78 | 24.88 | 24.78 | 24.53 | 24.43 | 24.57 | 24.47 | -1.92% | 44,800 |
| Mar 3, 2025 | 25.49 | 25.38 | 25.54 | 25.43 | 24.94 | 24.83 | 25.05 | 24.94 | -1.42% | 34,500 |
| Feb 28, 2025 | 25.24 | 25.13 | 25.41 | 25.30 | 25.10 | 24.99 | 25.41 | 25.30 | 0.91% | 13,300 |
| Feb 27, 2025 | 25.33 | 25.22 | 25.38 | 25.27 | 25.18 | 25.07 | 25.18 | 25.07 | -0.32% | 1,540 |
| Feb 26, 2025 | 25.55 | 25.44 | 25.55 | 25.44 | 25.26 | 25.15 | 25.26 | 25.15 | -0.86% | 17,812 |
| Feb 25, 2025 | 25.52 | 25.41 | 25.57 | 25.46 | 25.38 | 25.27 | 25.48 | 25.37 | 0.20% | 7,500 |
| Feb 24, 2025 | 25.47 | 25.36 | 25.54 | 25.43 | 25.38 | 25.27 | 25.43 | 25.32 | 0.08% | 35,100 |
| Feb 21, 2025 | 25.73 | 25.62 | 25.73 | 25.62 | 25.40 | 25.29 | 25.41 | 25.30 | -1.13% | 70,811 |
| Feb 20, 2025 | 25.72 | 25.61 | 25.74 | 25.63 | 25.57 | 25.46 | 25.70 | 25.59 | -0.23% | 31,138 |
| Feb 19, 2025 | 25.62 | 25.51 | 25.77 | 25.66 | 25.62 | 25.51 | 25.76 | 25.65 | 0.47% | 25,407 |
| Feb 18, 2025 | 25.61 | 25.50 | 25.64 | 25.53 | 25.49 | 25.38 | 25.64 | 25.53 | 0.43% | 35,435 |
| Feb 14, 2025 | 25.53 | 25.43 | 25.58 | 25.48 | 25.53 | 25.43 | 25.53 | 25.43 | 0.31% | 27,900 |
| Feb 13, 2025 | 25.24 | 25.13 | 25.46 | 25.35 | 25.24 | 25.13 | 25.45 | 25.34 | 1.11% | 29,000 |
| Feb 12, 2025 | 25.11 | 25.00 | 25.17 | 25.06 | 25.06 | 24.95 | 25.17 | 25.06 | -0.47% | 27,022 |
| Feb 11, 2025 | 25.27 | 25.16 | 25.29 | 25.18 | 25.14 | 25.03 | 25.29 | 25.18 | 0.32% | 10,319 |
| Feb 10, 2025 | 25.42 | 25.31 | 25.42 | 25.31 | 25.19 | 25.08 | 25.21 | 25.10 | -0.08% | 37,100 |
| Feb 7, 2025 | 25.51 | 25.40 | 25.51 | 25.40 | 25.23 | 25.12 | 25.23 | 25.12 | -0.63% | 16,700 |
| Feb 6, 2025 | 25.61 | 25.50 | 25.61 | 25.50 | 25.30 | 25.19 | 25.39 | 25.28 | -0.27% | 30,200 |
| Feb 5, 2025 | 25.34 | 25.23 | 25.47 | 25.36 | 25.28 | 25.17 | 25.46 | 25.35 | 0.32% | 18,200 |
| Feb 4, 2025 | 25.30 | 25.19 | 25.45 | 25.34 | 25.22 | 25.11 | 25.38 | 25.27 | 0.28% | 30,139 |
| Feb 3, 2025 | 25.05 | 24.94 | 25.42 | 25.31 | 25.05 | 24.94 | 25.31 | 25.20 | -0.82% | 234,430 |