MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QLTI — GMO International Quality ETF
NYSE ArcaGMO International Quality ETF
$26.72
+0.04(+0.17%)
- O
- 26.83
- H
- 26.83
- L
- 26.68
- V
- 5.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.72
Period Return+10.55%
Period High$28.20
Period Low$24.06
Avg Daily Volume42.4K
Total Trading Days365
QLTI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.83 | $26.83 | $26.68 | $26.72 | +$0.04 | +0.17% | 5,104 | $26.72 | $26.68 $26.83 |
| Oct 5, 2026 | $26.56 | $26.68 | $26.50 | $26.68 | +$0.00 | +0.00% | 7,209 | $26.56 | $26.50 $26.68 |
| Oct 2, 2026 | $26.75 | $26.75 | $26.64 | $26.68 | +$0.36 | +1.35% | 2,104 | $26.70 | $26.64 $26.75 |
| Oct 1, 2026 | $26.50 | $26.50 | $26.24 | $26.32 | $-0.30 | -1.12% | 6,539 | $26.34 | $26.24 $26.50 |
| Sep 30, 2026 | $26.84 | $26.85 | $26.62 | $26.62 | $-0.17 | -0.64% | 12,663 | $26.69 | $26.62 $26.85 |
| Sep 29, 2026 | $26.67 | $26.79 | $26.67 | $26.79 | $-0.07 | -0.25% | 610 | $26.70 | $26.67 $26.79 |
| Sep 28, 2026 | $26.75 | $26.92 | $26.75 | $26.86 | $-0.13 | -0.47% | 2,063 | $26.83 | $26.75 $26.92 |
| Sep 25, 2026 | $26.80 | $26.99 | $26.80 | $26.99 | +$0.17 | +0.63% | 13,018 | $26.93 | $26.80 $26.99 |
| Sep 24, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | +$0.08 | +0.29% | 395 | $26.77 | $26.82 $26.82 |
| Sep 23, 2026 | $26.76 | $26.76 | $26.70 | $26.74 | $-0.39 | -1.42% | 1,808 | $26.75 | $26.70 $26.76 |
| Sep 22, 2026 | $27.00 | $27.13 | $26.90 | $27.12 | +$0.27 | +1.02% | 2,368 | $27.02 | $26.90 $27.13 |
| Sep 21, 2026 | $26.78 | $26.88 | $26.78 | $26.85 | +$0.36 | +1.35% | 5,732 | $26.84 | $26.78 $26.88 |
| Sep 18, 2026 | $26.44 | $26.49 | $26.43 | $26.49 | $-0.19 | -0.70% | 1,995 | $26.45 | $26.43 $26.49 |
| Sep 17, 2026 | $26.79 | $26.79 | $26.65 | $26.68 | +$0.14 | +0.52% | 32,167 | $26.71 | $26.65 $26.79 |
| Sep 16, 2026 | $26.76 | $26.76 | $26.54 | $26.54 | $-0.06 | -0.21% | 7,024 | $26.71 | $26.54 $26.76 |
| Sep 15, 2026 | $26.65 | $26.65 | $26.54 | $26.60 | $-0.18 | -0.67% | 336,867 | $26.54 | $26.54 $26.65 |
| Sep 14, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | +$0.09 | +0.33% | 3,965 | $26.72 | $26.78 $26.78 |
| Sep 11, 2026 | $26.68 | $26.75 | $26.68 | $26.69 | +$0.14 | +0.53% | 13,739 | $26.74 | $26.68 $26.75 |
| Sep 10, 2026 | $26.69 | $26.69 | $26.52 | $26.55 | $-0.26 | -0.95% | 2,545 | $26.62 | $26.52 $26.69 |
| Sep 9, 2026 | $26.89 | $26.95 | $26.80 | $26.80 | $-0.41 | -1.51% | 32,868 | $26.89 | $26.80 $26.95 |
| Sep 8, 2026 | $27.45 | $27.45 | $27.21 | $27.21 | $-0.35 | -1.25% | 4,047 | $27.33 | $27.21 $27.45 |
| Sep 4, 2026 | $27.65 | $27.65 | $27.56 | $27.56 | $-0.06 | -0.23% | 2,113 | $27.59 | $27.56 $27.65 |
| Sep 3, 2026 | $27.55 | $27.62 | $27.55 | $27.62 | +$0.21 | +0.75% | 1,113 | $27.55 | $27.55 $27.62 |
| Sep 2, 2026 | $27.38 | $27.42 | $27.38 | $27.42 | +$0.07 | +0.24% | 3,568 | $27.41 | $27.38 $27.42 |
| Sep 1, 2026 | $27.56 | $27.57 | $27.35 | $27.35 | $-0.40 | -1.45% | 15,907 | $27.52 | $27.35 $27.57 |
| Aug 31, 2026 | $27.76 | $27.81 | $27.69 | $27.75 | $-0.15 | -0.52% | 4,154 | $27.74 | $27.69 $27.81 |
| Aug 28, 2026 | $28.05 | $28.05 | $27.89 | $27.90 | $-0.10 | -0.35% | 3,101 | $27.96 | $27.89 $28.05 |
| Aug 27, 2026 | $27.93 | $28.02 | $27.93 | $28.00 | $-0.00 | -0.01% | 3,244 | $27.97 | $27.93 $28.02 |
| Aug 26, 2026 | $28.09 | $28.09 | $28.00 | $28.00 | $-0.14 | -0.51% | 1,576 | $28.01 | $28.00 $28.09 |
| Aug 25, 2026 | $28.06 | $28.14 | $28.06 | $28.14 | +$0.08 | +0.29% | 1,224 | $28.10 | $28.06 $28.14 |