Skip to main content

The 2023 ETF Series Trust II GMO US Value ETF (NY:GMOV)

24.44 +0.36 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2025 24.37 24.44 24.37 24.44 8,026 +0.36(+1.48%)
Jun 05, 2025 24.04 24.16 24.03 24.08 5,201 -0.08(-0.31%)
Jun 04, 2025 24.32 24.32 24.16 24.16 8,279 -0.10(-0.42%)
Jun 03, 2025 24.04 24.28 24.04 24.26 10,758 +0.20(+0.84%)
Jun 02, 2025 24.07 24.07 23.89 24.06 64,607 -0.03(-0.12%)
May 30, 2025 24.04 24.12 24.04 24.09 3,058 -0.08(-0.32%)
May 29, 2025 24.18 24.18 24.00 24.17 17,142 +0.07(+0.30%)
May 28, 2025 24.35 24.35 24.08 24.09 3,051 -0.22(-0.92%)
May 27, 2025 24.08 24.33 24.08 24.32 22,998 +0.40(+1.68%)
May 23, 2025 23.87 23.96 23.87 23.92 1,795 -0.10(-0.43%)
May 22, 2025 24.14 24.14 24.01 24.02 9,079 -0.12(-0.49%)
May 21, 2025 24.19 24.19 24.14 24.14 1,557 -0.47(-1.91%)
May 20, 2025 24.57 24.61 24.56 24.61 2,462 -0.03(-0.13%)
May 19, 2025 24.54 24.65 24.54 24.64 4,463 -0.04(-0.16%)
May 16, 2025 24.67 24.70 24.67 24.68 1,566 +0.20(+0.83%)
May 15, 2025 24.21 24.48 24.16 24.48 23,129 +0.23(+0.97%)
May 14, 2025 24.34 24.34 24.24 24.24 4,275 -0.16(-0.64%)
May 13, 2025 24.39 24.48 24.39 24.40 8,574 -0.08(-0.31%)
May 12, 2025 24.58 24.58 24.34 24.48 49,350 +0.66(+2.78%)
May 09, 2025 23.86 23.87 23.81 23.81 4,001 -0.06(-0.26%)
May 08, 2025 23.80 24.05 23.80 23.87 9,872 +0.25(+1.05%)
May 07, 2025 23.63 23.67 23.52 23.63 2,819 +0.07(+0.29%)
May 06, 2025 23.59 23.64 23.54 23.56 47,857 -0.18(-0.76%)
May 05, 2025 23.81 23.88 23.74 23.74 4,668 -0.10(-0.41%)
May 02, 2025 23.68 23.87 23.68 23.83 1,024 +0.39(+1.68%)
May 01, 2025 23.42 23.60 23.42 23.44 3,852 -0.11(-0.49%)
Apr 30, 2025 23.15 23.55 23.15 23.55 18,291 +0.02(+0.10%)
Apr 29, 2025 23.31 23.55 23.31 23.53 2,250 +0.09(+0.39%)
Apr 28, 2025 23.39 23.51 23.34 23.44 4,496 +0.03(+0.14%)
Apr 25, 2025 23.32 23.41 23.27 23.41 3,582 -0.02(-0.10%)
Apr 24, 2025 23.12 23.43 23.12 23.43 3,639 +0.35(+1.52%)
Apr 23, 2025 23.33 23.49 23.06 23.08 10,052 +0.15(+0.66%)
Apr 22, 2025 22.81 22.93 22.81 22.93 6,403 +0.55(+2.45%)
Apr 21, 2025 22.57 22.57 22.25 22.38 9,688 -0.36(-1.58%)
Apr 17, 2025 22.42 22.90 22.42 22.74 28,179 +0.22(+0.98%)
Apr 16, 2025 22.81 22.81 22.41 22.52 5,149 -0.27(-1.17%)
Apr 15, 2025 22.91 22.91 22.79 22.79 3,326 -0.05(-0.23%)
Apr 14, 2025 22.88 22.95 22.63 22.84 120,990 +0.21(+0.93%)
Apr 11, 2025 22.18 22.63 22.18 22.63 3,983 +0.33(+1.48%)
Apr 10, 2025 22.85 22.85 21.98 22.30 11,857 -0.80(-3.47%)
Apr 09, 2025 21.40 23.10 21.30 23.10 34,820 +1.46(+6.76%)
Apr 08, 2025 22.51 22.64 21.51 21.64 15,637 -0.38(-1.70%)
Apr 07, 2025 21.70 22.20 21.35 22.02 27,414 -0.20(-0.92%)
Apr 04, 2025 22.94 22.94 22.29 22.22 18,193 -1.22(-5.20%)
Apr 03, 2025 23.97 23.97 23.44 23.44 57,609 -1.20(-4.87%)
Apr 02, 2025 24.40 24.65 24.38 24.64 12,042 +0.17(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.