GMO U.S. Value ETF (GMOV)
AMEX: GMOV
· Real-Time Price · USD
26.51
-0.18 (-0.69%)
At close: Sep 12, 2025, 3:48 PM
26.49
-0.07%
After-hours: Sep 12, 2025, 04:04 PM EDT
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.64 | 26.64 | 26.49 | 26.49 | 26.49 | -0.75% | 6,976 |
| Sep 11, 2025 | 26.52 | 26.69 | 26.52 | 26.69 | 26.69 | 1.18% | 118 |
| Sep 10, 2025 | 26.42 | 26.42 | 26.33 | 26.38 | 26.38 | -0.08% | 942 |
| Sep 9, 2025 | 26.44 | 26.45 | 26.39 | 26.40 | 26.40 | -0.11% | 503 |
| Sep 8, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.43 | -0.34% | 400 |
| Sep 5, 2025 | 26.49 | 26.52 | 26.47 | 26.52 | 26.52 | -0.26% | 2,821 |
| Sep 4, 2025 | 26.45 | 26.59 | 26.43 | 26.59 | 26.59 | 0.80% | 21,211 |
| Sep 3, 2025 | 26.46 | 26.46 | 26.27 | 26.38 | 26.38 | -0.15% | 6,706 |
| Sep 2, 2025 | 26.39 | 26.42 | 26.29 | 26.42 | 26.42 | -0.41% | 3,600 |
| Aug 29, 2025 | 26.48 | 26.57 | 26.48 | 26.53 | 26.53 | 0.19% | 3,304 |
| Aug 28, 2025 | 26.40 | 26.48 | 26.37 | 26.48 | 26.48 | -0.23% | 1,500 |
| Aug 27, 2025 | 26.53 | 26.54 | 26.43 | 26.54 | 26.54 | 0.42% | 2,912 |
| Aug 26, 2025 | 26.41 | 26.43 | 26.37 | 26.43 | 26.43 | 0.08% | 2,800 |
| Aug 25, 2025 | 26.57 | 26.57 | 26.40 | 26.41 | 26.41 | -0.49% | 2,200 |
| Aug 22, 2025 | 26.55 | 26.55 | 26.54 | 26.54 | 26.54 | 1.88% | 234 |
| Aug 21, 2025 | 26.01 | 26.08 | 25.97 | 26.05 | 26.05 | -0.04% | 12,700 |
| Aug 20, 2025 | 26.05 | 26.10 | 26.03 | 26.06 | 26.06 | -0.08% | 6,000 |
| Aug 19, 2025 | 25.92 | 26.14 | 25.92 | 26.08 | 26.08 | 0.31% | 1,400 |
| Aug 18, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | 0.00% | 2,902 |
| Aug 15, 2025 | 26.13 | 26.13 | 25.98 | 26.00 | 26.00 | -0.31% | 11,900 |