GMO US Value ETF (GMOV)

Last Price31.90

Change-0.07 (-0.23%)

NYSE · Last Trade: Sep 29th, 5:08 PM EDT

Historical Prices For GMO US Value ETF (GMOV)

Date Range:

2026-06-29 - 2026-09-29

Date	Open	High	Low	Close	Volume	Adjusted Close
9/28/2026	32.00	32.05	31.96	31.97	12,002	31.97
9/25/2026	32.23	32.33	32.23	32.33	3,487	32.33
9/24/2026	32.19	32.19	32.14	32.16	3,071	32.16
9/23/2026	32.31	32.31	32.16	32.16	4,517	32.16
9/22/2026	32.53	32.53	32.27	32.27	8,231	32.27
9/21/2026	32.40	32.56	32.38	32.52	2,933	32.52
9/18/2026	32.33	32.33	32.25	32.25	14,076	32.25
9/17/2026	32.65	32.65	32.49	32.59	16,759	32.59
9/16/2026	33.00	33.47	32.37	32.49	31,001	32.49
9/15/2026	32.93	33.03	32.93	32.96	210,427	32.96
9/14/2026	32.96	33.05	32.96	33.03	2,752	33.03
9/11/2026	32.85	32.86	32.83	32.83	1,227	32.83
9/10/2026	32.67	32.67	32.57	32.59	1,274	32.59
9/09/2026	32.72	32.73	32.65	32.67	39,794	32.67
9/08/2026	32.87	32.87	32.66	32.66	4,182	32.66
9/04/2026	33.17	33.17	33.04	33.04	12,767	33.04
9/03/2026	33.15	33.34	33.12	33.28	4,933	33.28
9/02/2026	32.98	33.02	32.95	32.99	5,092	32.99
9/01/2026	32.77	32.84	32.68	32.68	1,847	32.68
8/31/2026	32.64	32.67	32.64	32.66	1,042	32.66
8/28/2026	32.82	32.85	32.68	32.76	7,761	32.76
8/27/2026	32.74	32.74	32.65	32.66	2,668	32.66
8/26/2026	32.72	32.88	32.72	32.82	4,629	32.82
8/25/2026	32.59	32.77	32.56	32.77	4,131	32.77
8/24/2026	32.64	32.82	32.64	32.77	4,876	32.77
8/21/2026	32.70	32.70	32.62	32.63	1,733	32.63
8/20/2026	32.55	32.63	32.42	32.42	23,951	32.42
8/19/2026	32.78	32.78	32.66	32.66	7,739	32.66
8/18/2026	32.45	32.48	32.38	32.38	14,434	32.38
8/17/2026	32.52	32.52	32.28	32.28	12,922	32.28
8/14/2026	32.65	32.70	32.63	32.65	27,797	32.65
8/13/2026	32.52	32.62	32.42	32.62	7,913	32.62
8/12/2026	32.41	32.41	32.17	32.18	11,062	32.18
8/11/2026	32.51	32.51	32.40	32.41	3,357	32.41
8/10/2026	32.23	32.43	32.23	32.23	10,828	32.23
8/07/2026	31.95	32.23	31.95	32.23	8,370	32.23
8/06/2026	32.04	32.06	31.97	32.06	5,551	32.06
8/05/2026	32.16	32.16	31.95	31.98	7,929	31.98
8/04/2026	31.68	32.18	31.68	32.11	13,521	32.11
8/03/2026	31.84	31.88	31.78	31.88	8,309	31.88
7/31/2026	31.30	31.52	31.30	31.52	5,226	31.52
7/30/2026	31.10	31.43	31.07	31.43	7,630	31.43
7/29/2026	31.71	31.81	31.50	31.51	17,928	31.51
7/28/2026	31.71	31.79	31.68	31.72	18,322	31.72
7/27/2026	31.29	31.39	31.29	31.33	18,412	31.33
7/24/2026	30.53	31.16	30.53	31.06	9,936	31.06
7/23/2026	30.78	30.78	30.70	30.78	8,689	30.78
7/22/2026	31.16	31.18	30.95	31.00	18,279	31.00
7/21/2026	31.20	31.20	30.94	31.04	3,917	31.04
7/20/2026	31.26	31.26	30.91	30.91	4,168	30.91
7/17/2026	31.29	31.29	30.98	31.05	6,884	31.05
7/16/2026	31.00	31.14	30.99	31.09	15,486	31.09
7/15/2026	30.71	30.85	30.71	30.82	6,898	30.82
7/14/2026	30.80	30.81	30.65	30.68	16,119	30.68
7/13/2026	30.99	30.99	30.86	30.92	40,331	30.92
7/10/2026	30.73	30.78	30.68	30.72	90,612	30.72
7/09/2026	30.25	30.47	30.22	30.46	25,529	30.46
7/08/2026	30.41	30.47	30.28	30.30	15,643	30.30
7/07/2026	30.75	30.77	30.64	30.64	9,687	30.64
7/06/2026	30.43	30.43	30.14	30.34	32,133	30.34
7/02/2026	30.24	30.39	30.17	30.39	95,008	30.39
7/01/2026	30.17	30.27	29.96	30.14	16,885	30.14
6/30/2026	30.05	30.05	29.72	29.77	28,682	29.77