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%
QLTY — GMO U.S. Quality ETF
NYSE ArcaGMO U.S. Quality ETF
$43.67
+0.01(+0.02%)
- O
- 43.81
- H
- 43.81
- L
- 43.63
- V
- 344.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$43.67
Period Return+43.42%
Period High$43.81
Period Low$29.86
Avg Daily Volume399.1K
Total Trading Days365
QLTY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $43.81 | $43.81 | $43.63 | $43.67 | +$0.01 | +0.02% | 344,271 | $43.71 | $43.63 $43.81 |
| Oct 5, 2026 | $43.30 | $43.69 | $43.28 | $43.66 | +$0.51 | +1.18% | 654,250 | $43.57 | $43.28 $43.69 |
| Oct 2, 2026 | $43.29 | $43.29 | $43.08 | $43.15 | +$0.28 | +0.65% | 397,938 | $43.16 | $43.08 $43.29 |
| Oct 1, 2026 | $43.10 | $43.30 | $42.74 | $42.87 | +$0.06 | +0.14% | 429,717 | $42.93 | $42.74 $43.30 |
| Sep 30, 2026 | $43.05 | $43.20 | $42.81 | $42.81 | $-0.27 | -0.63% | 424,199 | $43.09 | $42.81 $43.20 |
| Sep 29, 2026 | $43.08 | $43.08 | $42.85 | $43.08 | +$0.11 | +0.26% | 257,531 | $42.97 | $42.85 $43.08 |
| Sep 28, 2026 | $42.93 | $43.14 | $42.81 | $42.97 | $-0.26 | -0.60% | 294,460 | $42.98 | $42.81 $43.14 |
| Sep 25, 2026 | $43.00 | $43.27 | $42.95 | $43.23 | +$0.24 | +0.56% | 619,026 | $43.09 | $42.95 $43.27 |
| Sep 24, 2026 | $42.77 | $43.05 | $42.77 | $42.99 | +$0.09 | +0.21% | 504,878 | $42.97 | $42.77 $43.05 |
| Sep 23, 2026 | $43.14 | $43.19 | $42.83 | $42.90 | $-0.25 | -0.58% | 539,372 | $42.92 | $42.83 $43.19 |
| Sep 22, 2026 | $43.23 | $43.28 | $43.06 | $43.15 | $-0.06 | -0.14% | 289,560 | $43.14 | $43.06 $43.28 |
| Sep 21, 2026 | $42.71 | $43.33 | $42.71 | $43.21 | +$0.70 | +1.65% | 336,221 | $43.09 | $42.71 $43.33 |
| Sep 18, 2026 | $42.54 | $42.58 | $42.40 | $42.51 | $-0.01 | -0.02% | 210,249 | $42.50 | $42.40 $42.58 |
| Sep 17, 2026 | $42.71 | $42.71 | $42.35 | $42.52 | +$0.26 | +0.62% | 280,456 | $42.52 | $42.35 $42.71 |
| Sep 16, 2026 | $42.58 | $42.63 | $42.12 | $42.26 | $-0.24 | -0.56% | 497,980 | $42.40 | $42.12 $42.63 |
| Sep 15, 2026 | $42.68 | $42.69 | $42.43 | $42.50 | $-0.28 | -0.65% | 366,181 | $42.52 | $42.43 $42.69 |
| Sep 14, 2026 | $42.55 | $42.86 | $42.53 | $42.78 | +$0.19 | +0.45% | 284,950 | $42.75 | $42.53 $42.86 |
| Sep 11, 2026 | $42.65 | $42.71 | $42.52 | $42.59 | +$0.33 | +0.78% | 263,004 | $42.63 | $42.52 $42.71 |
| Sep 10, 2026 | $42.16 | $42.37 | $42.16 | $42.26 | $-0.09 | -0.21% | 157,905 | $42.26 | $42.16 $42.37 |
| Sep 9, 2026 | $42.60 | $42.60 | $42.30 | $42.35 | $-0.25 | -0.59% | 676,608 | $42.37 | $42.30 $42.60 |
| Sep 8, 2026 | $42.80 | $42.80 | $42.59 | $42.60 | $-0.44 | -1.02% | 229,015 | $42.66 | $42.59 $42.80 |
| Sep 4, 2026 | $43.29 | $43.30 | $43.01 | $43.04 | $-0.30 | -0.69% | 251,955 | $43.12 | $43.01 $43.30 |
| Sep 3, 2026 | $43.07 | $43.36 | $42.97 | $43.34 | +$0.38 | +0.88% | 402,357 | $43.26 | $42.97 $43.36 |
| Sep 2, 2026 | $42.85 | $43.10 | $42.85 | $42.96 | +$0.19 | +0.44% | 247,222 | $43.00 | $42.85 $43.10 |
| Sep 1, 2026 | $42.88 | $42.97 | $42.69 | $42.77 | $-0.30 | -0.70% | 476,548 | $42.80 | $42.69 $42.97 |
| Aug 31, 2026 | $43.22 | $43.22 | $43.03 | $43.07 | $-0.33 | -0.76% | 200,397 | $43.09 | $43.03 $43.22 |
| Aug 28, 2026 | $43.47 | $43.70 | $43.39 | $43.40 | $-0.03 | -0.07% | 370,015 | $43.53 | $43.39 $43.70 |
| Aug 27, 2026 | $43.14 | $43.51 | $43.14 | $43.43 | +$0.29 | +0.67% | 419,340 | $43.39 | $43.14 $43.51 |
| Aug 26, 2026 | $43.16 | $43.23 | $43.01 | $43.14 | $-0.08 | -0.19% | 300,542 | $43.13 | $43.01 $43.23 |
| Aug 25, 2026 | $43.18 | $43.23 | $43.04 | $43.22 | +$0.15 | +0.35% | 203,059 | $43.14 | $43.04 $43.23 |