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%
GMOI — GMO International Value ETF
NYSE ArcaGMO International Value ETF
$39.39
+0.25(+0.63%)
- O
- 39.17
- H
- 39.40
- L
- 39.10
- V
- 28.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.39
Period Return+48.12%
Period High$42.15
Period Low$26.24
Avg Daily Volume68.7K
Total Trading Days365
GMOI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.17 | $39.40 | $39.10 | $39.39 | +$0.25 | +0.63% | 28,198 | $39.29 | $39.10 $39.40 |
| Oct 1, 2026 | $39.50 | $39.50 | $39.00 | $39.14 | $-0.51 | -1.29% | 55,350 | $39.09 | $39.00 $39.50 |
| Sep 30, 2026 | $39.98 | $40.15 | $39.65 | $39.65 | $-0.33 | -0.83% | 34,526 | $39.89 | $39.65 $40.15 |
| Sep 29, 2026 | $40.19 | $40.19 | $39.77 | $39.98 | $-0.46 | -1.13% | 49,377 | $39.92 | $39.77 $40.19 |
| Sep 28, 2026 | $40.48 | $40.57 | $40.30 | $40.44 | $-0.19 | -0.48% | 43,356 | $40.46 | $40.30 $40.57 |
| Sep 25, 2026 | $40.49 | $40.71 | $40.40 | $40.63 | +$0.29 | +0.71% | 22,387 | $40.60 | $40.40 $40.71 |
| Sep 24, 2026 | $40.40 | $40.45 | $40.23 | $40.34 | $-0.03 | -0.07% | 29,941 | $40.35 | $40.23 $40.45 |
| Sep 23, 2026 | $40.66 | $40.70 | $40.34 | $40.37 | $-0.57 | -1.39% | 36,601 | $40.53 | $40.34 $40.70 |
| Sep 22, 2026 | $41.00 | $41.04 | $40.75 | $40.94 | $-0.06 | -0.15% | 34,773 | $40.89 | $40.75 $41.04 |
| Sep 21, 2026 | $41.22 | $41.22 | $40.95 | $41.00 | +$0.18 | +0.44% | 94,850 | $41.02 | $40.95 $41.22 |
| Sep 18, 2026 | $41.00 | $41.00 | $40.70 | $40.82 | $-0.59 | -1.42% | 34,692 | $40.78 | $40.70 $41.00 |
| Sep 17, 2026 | $41.31 | $41.47 | $41.31 | $41.41 | +$0.42 | +1.02% | 33,463 | $41.41 | $41.31 $41.47 |
| Sep 16, 2026 | $41.34 | $41.38 | $40.76 | $40.99 | $-0.28 | -0.68% | 39,709 | $41.20 | $40.76 $41.38 |
| Sep 15, 2026 | $41.22 | $41.27 | $41.05 | $41.27 | $-0.16 | -0.39% | 244,117 | $41.08 | $41.05 $41.27 |
| Sep 14, 2026 | $41.40 | $41.52 | $41.28 | $41.43 | $-0.01 | -0.02% | 11,513 | $41.42 | $41.28 $41.52 |
| Sep 11, 2026 | $41.39 | $41.49 | $41.33 | $41.44 | +$0.34 | +0.83% | 25,301 | $41.40 | $41.33 $41.49 |
| Sep 10, 2026 | $41.20 | $41.23 | $41.00 | $41.10 | $-0.22 | -0.53% | 46,552 | $41.10 | $41.00 $41.23 |
| Sep 9, 2026 | $41.50 | $41.50 | $41.24 | $41.32 | $-0.20 | -0.48% | 73,335 | $41.35 | $41.24 $41.50 |
| Sep 8, 2026 | $41.80 | $41.80 | $41.46 | $41.52 | $-0.29 | -0.69% | 24,964 | $41.64 | $41.46 $41.80 |
| Sep 4, 2026 | $41.83 | $41.93 | $41.76 | $41.81 | $-0.25 | -0.59% | 42,456 | $41.84 | $41.76 $41.93 |
| Sep 3, 2026 | $41.86 | $42.15 | $41.86 | $42.06 | +$0.43 | +1.03% | 26,628 | $42.04 | $41.86 $42.15 |
| Sep 2, 2026 | $41.42 | $41.63 | $41.40 | $41.63 | +$0.36 | +0.87% | 55,006 | $41.50 | $41.40 $41.63 |
| Sep 1, 2026 | $41.33 | $41.51 | $41.16 | $41.27 | +$0.02 | +0.05% | 66,299 | $41.36 | $41.16 $41.51 |
| Aug 31, 2026 | $41.41 | $41.43 | $41.19 | $41.25 | $-0.04 | -0.10% | 29,969 | $41.27 | $41.19 $41.43 |
| Aug 28, 2026 | $41.52 | $41.52 | $41.12 | $41.29 | $-0.01 | -0.02% | 51,565 | $41.24 | $41.12 $41.52 |
| Aug 27, 2026 | $41.35 | $41.35 | $41.09 | $41.30 | $-0.18 | -0.43% | 50,909 | $41.22 | $41.09 $41.35 |
| Aug 26, 2026 | $41.63 | $41.64 | $41.45 | $41.48 | $-0.22 | -0.53% | 39,847 | $41.53 | $41.45 $41.64 |
| Aug 25, 2026 | $41.48 | $41.72 | $41.40 | $41.70 | +$0.14 | +0.34% | 991,976 | $41.54 | $41.40 $41.72 |
| Aug 24, 2026 | $41.52 | $42.01 | $41.42 | $41.56 | $-0.05 | -0.12% | 36,127 | $41.54 | $41.42 $42.01 |
| Aug 21, 2026 | $41.45 | $41.65 | $41.45 | $41.61 | +$0.54 | +1.31% | 52,613 | $41.59 | $41.45 $41.65 |