GMO U.S. Value ETF GMOV
33.41 USD +0.15 (+0.46%)
Regular-session close
33.41 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
33.34 Day range 33.41
25.92 52-week range 33.78
- YTD
- +21.55%
- 1 year
- +25.81%
GMOV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.34 | 33.41 | 33.34 | 33.40 | +0.20 | +0.60% | 11,153 |
| Nov 12, 2026 | 33.53 | 33.59 | 33.20 | 33.20 | -0.11 | -0.33% | 15,500 |
| Nov 11, 2026 | 33.04 | 33.34 | 33.04 | 33.31 | +0.06 | +0.18% | 5,500 |
| Nov 10, 2026 | 33.10 | 33.25 | 33.06 | 33.25 | +0.05 | +0.15% | 5,000 |
| Nov 9, 2026 | 33.04 | 33.30 | 32.94 | 33.20 | +0.50 | +1.53% | 10,200 |
| Nov 6, 2026 | 32.66 | 32.93 | 32.66 | 32.70 | -0.33 | -1.00% | 13,700 |
| Nov 5, 2026 | 34.09 | 34.09 | 32.97 | 33.03 | -0.75 | -2.22% | 16,500 |
| Nov 4, 2026 | 33.57 | 34.16 | 33.51 | 33.78 | +0.74 | +2.24% | 14,700 |
| Nov 3, 2026 | 33.05 | 33.14 | 33.00 | 33.04 | -0.21 | -0.63% | 52,800 |
| Nov 2, 2026 | 33.39 | 33.40 | 33.01 | 33.25 | +0.02 | +0.06% | 39,200 |
| Oct 30, 2026 | 33.35 | 33.35 | 33.18 | 33.23 | +0.09 | +0.27% | 2,300 |
| Oct 29, 2026 | 33.10 | 33.14 | 33.00 | 33.14 | +0.39 | +1.19% | 11,800 |
| Oct 28, 2026 | 32.76 | 32.84 | 32.62 | 32.75 | -0.08 | -0.24% | 6,100 |
| Oct 27, 2026 | 32.87 | 32.89 | 32.78 | 32.83 | -0.15 | -0.45% | 7,700 |
| Oct 26, 2026 | 33.12 | 33.13 | 32.94 | 32.98 | -0.07 | -0.21% | 7,100 |
| Oct 23, 2026 | 32.99 | 33.15 | 32.99 | 33.05 | -0.27 | -0.81% | 5,900 |
| Oct 22, 2026 | 33.01 | 33.32 | 33.01 | 33.32 | +0.32 | +0.97% | 3,700 |
| Oct 21, 2026 | 33.00 | 33.05 | 32.95 | 33.00 | -0.04 | -0.12% | 15,100 |
| Oct 20, 2026 | 32.90 | 33.04 | 32.90 | 33.04 | +0.38 | +1.16% | 6,100 |
| Oct 19, 2026 | 32.73 | 32.73 | 32.63 | 32.66 | -0.12 | -0.37% | 2,600 |
| Oct 16, 2026 | 32.92 | 32.98 | 32.69 | 32.78 | -0.01 | -0.03% | 9,800 |
| Oct 15, 2026 | 32.69 | 32.83 | 32.69 | 32.79 | +0.41 | +1.27% | 5,300 |
| Oct 14, 2026 | 32.24 | 32.38 | 32.17 | 32.38 | +0.05 | +0.15% | 1,500 |
| Oct 13, 2026 | 32.35 | 32.38 | 32.26 | 32.33 | +0.11 | +0.34% | 6,400 |
| Oct 12, 2026 | 32.09 | 32.24 | 32.09 | 32.22 | +0.27 | +0.85% | 8,100 |
| Oct 9, 2026 | 31.98 | 32.00 | 31.95 | 31.95 | -0.02 | -0.06% | 2,400 |
| Oct 8, 2026 | 31.74 | 31.97 | 31.74 | 31.97 | +0.30 | +0.95% | 600 |
| Oct 7, 2026 | 31.66 | 31.72 | 31.64 | 31.67 | -0.15 | -0.47% | 1,700 |
| Oct 6, 2026 | 31.82 | 31.85 | 31.78 | 31.82 | +0.15 | +0.47% | 4,700 |
| Oct 5, 2026 | 31.51 | 31.73 | 31.47 | 31.67 | +0.09 | +0.28% | 21,900 |
| Oct 2, 2026 | 31.61 | 31.61 | 31.52 | 31.58 | +0.05 | +0.16% | 6,800 |
| Oct 1, 2026 | 31.64 | 31.64 | 31.40 | 31.53 | -0.02 | -0.06% | 9,000 |
| Sep 30, 2026 | 31.78 | 31.78 | 31.55 | 31.55 | -0.35 | -1.10% | 2,900 |
| Sep 29, 2026 | 31.84 | 31.91 | 31.76 | 31.90 | -0.07 | -0.22% | 16,100 |
| Sep 28, 2026 | 32.00 | 32.05 | 31.97 | 31.97 | -0.36 | -1.11% | 12,000 |
| Sep 25, 2026 | 32.24 | 32.33 | 32.24 | 32.33 | +0.18 | +0.56% | 3,500 |
| Sep 24, 2026 | 32.19 | 32.19 | 32.14 | 32.15 | -0.01 | -0.03% | 3,100 |
| Sep 23, 2026 | 32.31 | 32.31 | 32.16 | 32.16 | -0.11 | -0.34% | 4,500 |
| Sep 22, 2026 | 32.53 | 32.53 | 32.27 | 32.27 | -0.25 | -0.77% | 8,200 |
| Sep 21, 2026 | 32.40 | 32.56 | 32.38 | 32.52 | +0.27 | +0.84% | 2,900 |
| Sep 18, 2026 | 32.33 | 32.33 | 32.25 | 32.25 | -0.34 | -1.04% | 14,100 |
| Sep 17, 2026 | 32.65 | 32.65 | 32.49 | 32.59 | +0.10 | +0.31% | 16,800 |
| Sep 16, 2026 | 33.00 | 33.47 | 32.37 | 32.49 | -0.47 | -1.43% | 31,000 |
| Sep 15, 2026 | 32.93 | 33.03 | 32.93 | 32.96 | -0.07 | -0.21% | 210,400 |
| Sep 14, 2026 | 32.96 | 33.06 | 32.96 | 33.03 | +0.20 | +0.61% | 2,800 |
| Sep 11, 2026 | 32.85 | 32.86 | 32.83 | 32.83 | +0.24 | +0.74% | 1,200 |
| Sep 10, 2026 | 32.67 | 32.67 | 32.57 | 32.59 | -0.08 | -0.24% | 1,300 |
| Sep 9, 2026 | 32.72 | 32.73 | 32.65 | 32.67 | +0.01 | +0.03% | 39,800 |
| Sep 8, 2026 | 32.87 | 32.87 | 32.66 | 32.66 | -0.38 | -1.15% | 4,200 |
| Sep 4, 2026 | 33.17 | 33.17 | 33.04 | 33.04 | -0.24 | -0.72% | 12,800 |
| Sep 3, 2026 | 33.15 | 33.34 | 33.12 | 33.28 | +0.29 | +0.88% | 4,900 |
| Sep 2, 2026 | 32.98 | 33.02 | 32.95 | 32.99 | +0.31 | +0.95% | 5,100 |
| Sep 1, 2026 | 32.77 | 32.84 | 32.68 | 32.68 | +0.02 | +0.06% | 1,800 |
| Aug 31, 2026 | 32.64 | 32.67 | 32.64 | 32.66 | -0.10 | -0.31% | 1,000 |
| Aug 28, 2026 | 32.82 | 32.85 | 32.68 | 32.76 | +0.10 | +0.31% | 7,800 |
| Aug 27, 2026 | 32.74 | 32.74 | 32.65 | 32.66 | -0.16 | -0.49% | 2,700 |
| Aug 26, 2026 | 32.72 | 32.88 | 32.72 | 32.82 | +0.04 | +0.12% | 4,600 |
| Aug 25, 2026 | 32.58 | 32.78 | 32.56 | 32.78 | +0.01 | +0.03% | 4,100 |
| Aug 24, 2026 | 32.64 | 32.82 | 32.64 | 32.77 | +0.14 | +0.43% | 4,900 |
| Aug 21, 2026 | 32.69 | 32.69 | 32.62 | 32.63 | +0.21 | +0.65% | 1,700 |
| Aug 20, 2026 | 32.56 | 32.63 | 32.42 | 32.42 | -0.24 | -0.73% | 24,000 |
| Aug 19, 2026 | 32.78 | 32.78 | 32.66 | 32.66 | +0.28 | +0.86% | 7,700 |
| Aug 18, 2026 | 32.45 | 32.48 | 32.38 | 32.38 | +0.10 | +0.31% | 14,400 |
| Aug 17, 2026 | 32.51 | 32.51 | 32.28 | 32.28 | -0.37 | -1.13% | 12,900 |
| Aug 14, 2026 | 32.65 | 32.70 | 32.63 | 32.65 | +0.03 | +0.09% | 27,800 |
65 days, newest first. Daily bars as drawn on the GMOV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.