Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

GMO Ultra-Short Income ETF (GMOC)

50.16
+0.00 (0.00%)
NYSE· Last Trade: Aug 14th, 7:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO Ultra-Short Income ETF (GMOC)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/202650.1750.1750.1650.1651750.16
8/12/202650.1550.1850.1550.161,30550.16
8/11/202650.1450.1450.1450.141550.14
8/10/202650.1150.1350.1150.1311650.13
8/07/202650.2650.2650.1350.1322850.13
8/06/202650.1550.1550.1550.158750.15
8/05/202650.1250.1250.1250.129550.12
8/04/202650.1250.1250.1250.121250.12
8/03/202650.0850.0850.0850.084350.08
7/31/202650.0550.0850.0550.0564450.05
7/30/202650.2150.2150.2150.211150.21
7/29/202650.2050.2250.2050.2021150.20
7/28/202650.1850.2050.1850.2012150.20
7/27/202650.2250.2250.2250.221550.22
7/24/202650.1850.1850.1650.1618450.16
7/23/202650.1850.1850.1850.181250.18
7/22/202650.1850.1850.1850.183150.18
7/21/202650.1650.1650.1650.161350.16
7/20/202650.1350.1350.1350.1322850.13
7/17/202650.1850.1850.1550.162,23850.16
7/16/202650.1750.1750.1750.1771950.17
7/15/202650.1450.1450.1450.141150.14
7/14/202650.1550.1550.1350.1313350.13
7/13/202650.1250.1250.1250.1242150.12
7/10/202650.1550.1550.1550.1510050.15
7/09/202650.1350.1350.1150.131,11250.13
7/08/202650.0650.1150.0650.1056250.10
7/07/202650.1250.1250.1250.121850.12
7/06/202650.1150.1150.0850.083,36550.08
7/02/202650.0950.0950.0950.0910050.09
7/01/202650.0350.0350.0350.034150.03
6/30/202650.0550.0550.0550.051250.05
6/29/202650.1950.1950.1950.191250.03
6/26/202650.1650.1650.1650.164,00650.00
6/25/202650.1850.1850.1650.1610950.00
6/24/202650.1750.1750.1750.173950.01
6/23/202650.1650.1650.1350.151,10849.98
6/22/202650.1550.1550.1550.157649.98
6/18/202650.1450.1450.1350.1310649.96
6/17/202650.1650.1650.1550.1510549.98
6/16/202650.1250.1250.1250.1210649.95
6/15/202650.1450.1450.0950.1230,10549.95
6/12/202650.1250.1250.1250.1210049.95
6/11/202650.0950.1050.0850.10153,01549.94
6/10/202650.0950.0950.0950.09549.93
6/09/202650.0850.0850.0750.0710749.91
6/08/202650.1050.1150.0950.0940,20649.92
6/05/202650.0750.0750.0750.07749.91
6/04/202650.1050.1050.0750.0756,40249.91
6/03/202650.0550.0649.6850.0615,49449.90
6/02/202650.0950.0950.0750.0713,06949.91
6/01/202650.0650.0650.0650.0620849.90
5/29/20260.0150.0550.0550.05749.88
5/28/202650.2050.2050.2050.201449.86
5/27/202650.1950.2050.1950.2020649.87
5/26/202650.1550.1650.1550.1671349.83
5/22/202650.1450.1550.1450.1598749.82
5/21/202650.1850.1850.1650.174,43149.84
5/20/202650.1550.1550.1550.153349.82
5/19/202650.1150.1250.1150.121,03449.79
5/18/202650.1350.1350.1350.13549.80
5/15/202650.1550.1550.1550.1540549.81
5/14/202650.1450.1450.1350.132,20549.80