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%
GMOV — GMO US Value ETF
NYSE ArcaGMO US Value ETF
$31.59
+0.06(+0.18%)
- O
- 31.61
- H
- 31.61
- L
- 31.52
- V
- 6.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.59
Period Return+37.76%
Period High$33.47
Period Low$22.81
Avg Daily Volume14.3K
Total Trading Days365
GMOV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.61 | $31.61 | $31.52 | $31.59 | +$0.06 | +0.18% | 6,796 | $31.55 | $31.52 $31.61 |
| Oct 1, 2026 | $31.64 | $31.64 | $31.40 | $31.53 | $-0.02 | -0.05% | 8,996 | $31.47 | $31.40 $31.64 |
| Sep 30, 2026 | $31.78 | $31.78 | $31.55 | $31.55 | $-0.35 | -1.10% | 2,874 | $31.68 | $31.55 $31.78 |
| Sep 29, 2026 | $31.84 | $31.91 | $31.76 | $31.90 | $-0.07 | -0.23% | 16,097 | $31.82 | $31.76 $31.91 |
| Sep 28, 2026 | $32.00 | $32.05 | $31.97 | $31.97 | $-0.36 | -1.10% | 12,002 | $32.00 | $31.97 $32.05 |
| Sep 25, 2026 | $32.24 | $32.33 | $32.24 | $32.33 | +$0.17 | +0.54% | 3,487 | $32.28 | $32.24 $32.33 |
| Sep 24, 2026 | $32.19 | $32.19 | $32.14 | $32.16 | $-0.00 | -0.01% | 3,071 | $32.16 | $32.14 $32.19 |
| Sep 23, 2026 | $32.31 | $32.31 | $32.16 | $32.16 | $-0.11 | -0.36% | 4,517 | $32.27 | $32.16 $32.31 |
| Sep 22, 2026 | $32.53 | $32.53 | $32.27 | $32.27 | $-0.25 | -0.76% | 8,231 | $32.40 | $32.27 $32.53 |
| Sep 21, 2026 | $32.40 | $32.56 | $32.38 | $32.52 | +$0.27 | +0.84% | 2,933 | $32.51 | $32.38 $32.56 |
| Sep 18, 2026 | $32.33 | $32.33 | $32.25 | $32.25 | $-0.34 | -1.04% | 14,076 | $32.29 | $32.25 $32.33 |
| Sep 17, 2026 | $32.65 | $32.65 | $32.49 | $32.59 | +$0.10 | +0.31% | 16,759 | $32.58 | $32.49 $32.65 |
| Sep 16, 2026 | $33.00 | $33.47 | $32.37 | $32.49 | $-0.47 | -1.43% | 31,001 | $32.66 | $32.37 $33.47 |
| Sep 15, 2026 | $32.93 | $33.03 | $32.93 | $32.96 | $-0.07 | -0.22% | 210,427 | $32.93 | $32.93 $33.03 |
| Sep 14, 2026 | $32.96 | $33.06 | $32.96 | $33.03 | +$0.20 | +0.60% | 2,752 | $33.04 | $32.96 $33.06 |
| Sep 11, 2026 | $32.85 | $32.86 | $32.83 | $32.83 | +$0.24 | +0.74% | 1,227 | $32.83 | $32.83 $32.86 |
| Sep 10, 2026 | $32.67 | $32.67 | $32.57 | $32.59 | $-0.08 | -0.23% | 1,274 | $32.62 | $32.57 $32.67 |
| Sep 9, 2026 | $32.72 | $32.73 | $32.65 | $32.67 | +$0.01 | +0.04% | 39,794 | $32.69 | $32.65 $32.73 |
| Sep 8, 2026 | $32.87 | $32.87 | $32.66 | $32.66 | $-0.38 | -1.16% | 4,182 | $32.74 | $32.66 $32.87 |
| Sep 4, 2026 | $33.17 | $33.17 | $33.04 | $33.04 | $-0.24 | -0.72% | 12,767 | $33.09 | $33.04 $33.17 |
| Sep 3, 2026 | $33.15 | $33.34 | $33.12 | $33.28 | +$0.29 | +0.88% | 4,933 | $33.29 | $33.12 $33.34 |
| Sep 2, 2026 | $32.98 | $33.02 | $32.95 | $32.99 | +$0.31 | +0.94% | 5,092 | $32.99 | $32.95 $33.02 |
| Sep 1, 2026 | $32.77 | $32.84 | $32.68 | $32.68 | +$0.03 | +0.08% | 1,847 | $32.78 | $32.68 $32.84 |
| Aug 31, 2026 | $32.64 | $32.67 | $32.64 | $32.66 | $-0.10 | -0.31% | 1,041 | $32.67 | $32.64 $32.67 |
| Aug 28, 2026 | $32.82 | $32.85 | $32.68 | $32.76 | +$0.10 | +0.31% | 7,761 | $32.75 | $32.68 $32.85 |
| Aug 27, 2026 | $32.74 | $32.74 | $32.65 | $32.66 | $-0.16 | -0.49% | 2,668 | $32.68 | $32.65 $32.74 |
| Aug 26, 2026 | $32.72 | $32.88 | $32.72 | $32.82 | +$0.05 | +0.14% | 4,628 | $32.83 | $32.72 $32.88 |
| Aug 25, 2026 | $32.59 | $32.77 | $32.56 | $32.77 | +$0.01 | +0.02% | 4,131 | $32.70 | $32.56 $32.77 |
| Aug 24, 2026 | $32.64 | $32.82 | $32.64 | $32.77 | +$0.14 | +0.42% | 4,877 | $32.72 | $32.64 $32.82 |
| Aug 21, 2026 | $32.70 | $32.70 | $32.62 | $32.63 | +$0.21 | +0.65% | 1,733 | $32.65 | $32.62 $32.70 |