MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMOC — GMO Ultra-Short Income ETF
NYSE ArcaGMO Ultra-Short Income ETF
$50.08
+0.02(+0.04%)
- O
- 50.08
- H
- 50.08
- L
- 50.08
- V
- 23.56
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.08
Period Return+0.07%
Period High$50.27
Period Low$49.68
Avg Daily Volume5.8K
Total Trading Days234
GMOC — Historical OHLCV Price & Volume Table
Oct 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | +$0.02 | +0.04% | 24 | $50.07 | $50.08 $50.08 |
| Oct 1, 2026 | $50.02 | $50.06 | $50.00 | $50.06 | +$0.03 | +0.06% | 40,162 | $50.01 | $50.00 $50.06 |
| Sep 30, 2026 | $50.03 | $50.03 | $50.00 | $50.03 | $-0.17 | -0.33% | 10,021 | $50.03 | $50.00 $50.03 |
| Sep 29, 2026 | $50.20 | $50.20 | $50.19 | $50.19 | +$0.02 | +0.04% | 8,614 | $50.19 | $50.19 $50.20 |
| Sep 28, 2026 | $50.18 | $50.18 | $50.17 | $50.17 | +$0.01 | +0.01% | 17,014 | $50.18 | $50.17 $50.18 |
| Sep 25, 2026 | $50.17 | $50.18 | $50.14 | $50.17 | +$0.00 | +0.00% | 54,364 | $50.15 | $50.14 $50.18 |
| Sep 24, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | +$0.01 | +0.01% | 12,722 | $50.17 | $50.17 $50.17 |
| Sep 23, 2026 | $50.16 | $50.17 | $50.16 | $50.16 | +$0.01 | +0.01% | 1,609 | $50.17 | $50.16 $50.17 |
| Sep 22, 2026 | $50.14 | $50.16 | $50.14 | $50.16 | +$0.01 | +0.02% | 451 | $50.14 | $50.14 $50.16 |
| Sep 21, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | +$0.02 | +0.03% | 216 | $50.15 | $50.15 $50.15 |
| Sep 18, 2026 | $50.13 | $50.13 | $50.13 | $50.13 | +$0.01 | +0.01% | 14 | $50.13 | $50.13 $50.13 |
| Sep 17, 2026 | $50.12 | $50.13 | $50.12 | $50.13 | +$0.02 | +0.04% | 25,333 | $50.13 | $50.12 $50.13 |
| Sep 16, 2026 | $50.12 | $50.12 | $50.11 | $50.11 | $-0.01 | -0.01% | 418 | $50.12 | $50.11 $50.12 |
| Sep 15, 2026 | $50.10 | $50.11 | $50.10 | $50.11 | +$0.00 | +0.00% | 813 | $50.08 | $50.10 $50.11 |
| Sep 14, 2026 | $50.11 | $50.11 | $50.11 | $50.11 | +$0.00 | +0.00% | 94 | $50.10 | $50.11 $50.11 |
| Sep 11, 2026 | $50.11 | $50.11 | $50.11 | $50.11 | +$0.00 | +0.00% | 13 | $50.11 | $50.11 $50.11 |
| Sep 10, 2026 | $50.10 | $50.11 | $50.10 | $50.11 | +$0.02 | +0.03% | 1,535 | $50.11 | $50.10 $50.11 |
| Sep 9, 2026 | $50.12 | $50.12 | $50.07 | $50.10 | $-0.01 | -0.02% | 5,076 | $50.08 | $50.07 $50.12 |
| Sep 8, 2026 | $50.12 | $50.12 | $50.08 | $50.11 | $-0.01 | -0.03% | 438 | $50.10 | $50.08 $50.12 |
| Sep 4, 2026 | $50.10 | $50.12 | $50.10 | $50.12 | +$0.05 | +0.09% | 28,129 | $50.11 | $50.10 $50.12 |
| Sep 3, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | +$0.01 | +0.01% | 13 | $50.07 | $50.08 $50.08 |
| Sep 2, 2026 | $50.08 | $50.08 | $50.07 | $50.07 | +$0.01 | +0.02% | 2,016 | $50.08 | $50.07 $50.08 |
| Sep 1, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $-0.02 | -0.03% | 64 | $50.07 | $50.06 $50.06 |
| Aug 31, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $-0.17 | -0.33% | 160 | $50.08 | $50.08 $50.08 |
| Aug 28, 2026 | $50.23 | $50.24 | $50.23 | $50.24 | $-0.03 | -0.05% | 312 | $50.23 | $50.23 $50.24 |
| Aug 27, 2026 | $50.27 | $50.27 | $50.27 | $50.27 | +$0.03 | +0.06% | 12 | $50.25 | $50.27 $50.27 |
| Aug 26, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $-0.02 | -0.03% | 2,017 | $50.24 | $50.24 $50.24 |
| Aug 25, 2026 | $50.23 | $50.25 | $50.23 | $50.25 | +$0.01 | +0.01% | 1,311 | $50.23 | $50.23 $50.25 |
| Aug 24, 2026 | $50.22 | $50.25 | $50.22 | $50.25 | +$0.02 | +0.04% | 511 | $50.22 | $50.22 $50.25 |
| Aug 21, 2026 | $50.25 | $50.25 | $50.22 | $50.23 | +$0.03 | +0.06% | 1,730 | $50.25 | $50.22 $50.25 |