Canada markets open in 5 hours 30 minutes

GMO Quality Cyclicals VI (GMAEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.73+0.21 (+0.89%)
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202423.7323.7323.7323.7323.73-
Jul 02, 202423.5223.5223.5223.5223.52-
Jul 01, 202423.3623.3623.3623.3623.36-
Jun 28, 202423.3723.3723.3723.3723.37-
Jun 27, 202423.3823.3823.3823.3823.38-
Jun 26, 202423.4123.4123.4123.4123.41-
Jun 25, 202423.5723.5723.5723.5723.57-
Jun 24, 202423.6323.6323.6323.6323.63-
Jun 21, 202423.5023.5023.5023.5023.50-
Jun 20, 202423.5523.5523.5523.5523.55-
Jun 18, 202423.6523.6523.6523.6523.65-
Jun 17, 202423.5723.5723.5723.5723.57-
Jun 14, 202423.3323.3323.3323.3323.33-
Jun 13, 202423.5423.5423.5423.5423.54-
Jun 12, 202423.7523.7523.7523.7523.75-
Jun 11, 202423.5323.5323.5323.5323.53-
Jun 10, 202423.7023.7023.7023.7023.70-
Jun 07, 202423.6323.6323.6323.6323.63-
Jun 06, 202423.8623.8623.8623.8623.86-
Jun 05, 202423.9623.9623.9623.9623.96-
Jun 04, 202423.6723.6723.6723.6723.67-
Jun 03, 202423.7723.7723.7723.7723.77-
May 31, 202423.9823.9823.9823.9823.98-
May 30, 202423.8123.8123.8123.8123.81-
May 29, 202423.7123.7123.7123.7123.71-
May 28, 202424.0924.0924.0924.0924.09-
May 24, 202424.1524.1524.1524.1524.15-
May 23, 202424.0124.0124.0124.0124.01-
May 22, 202424.2524.2524.2524.2524.25-
May 21, 202424.3724.3724.3724.3724.37-
May 20, 202424.3924.3924.3924.3924.39-
May 17, 202424.3424.3424.3424.3424.34-
May 16, 202424.2924.2924.2924.2924.29-
May 15, 202424.3824.3824.3824.3824.38-
May 14, 202424.2924.2924.2924.2924.29-
May 13, 202424.1924.1924.1924.1924.19-
May 10, 202424.2424.2424.2424.2424.24-
May 09, 202424.1624.1624.1624.1624.16-
May 08, 202423.9723.9723.9723.9723.97-
May 07, 202423.8923.8923.8923.8923.89-
May 06, 202423.9223.9223.9223.9223.92-
May 03, 202423.6823.6823.6823.6823.68-
May 02, 202423.4223.4223.4223.4223.42-
May 01, 202423.0723.0723.0723.0723.07-
Apr 30, 202423.1323.1323.1323.1323.13-
Apr 29, 202423.5823.5823.5823.5823.58-
Apr 26, 202423.5823.5823.5823.5823.58-
Apr 25, 202423.3723.3723.3723.3723.37-
Apr 24, 202423.5523.5523.5523.5523.55-
Apr 23, 202423.5623.5623.5623.5623.56-
Apr 22, 202423.2723.2723.2723.2723.27-
Apr 19, 202423.0623.0623.0623.0623.06-
Apr 18, 202423.0223.0223.0223.0223.02-
Apr 17, 202423.1023.1023.1023.1023.10-
Apr 16, 202423.2323.2323.2323.2323.23-
Apr 15, 202423.3523.3523.3523.3523.35-
Apr 12, 202423.5523.5523.5523.5523.55-
Apr 11, 202424.0024.0024.0024.0024.00-
Apr 10, 202424.0124.0124.0124.0124.01-
Apr 09, 202424.2824.2824.2824.2824.28-
Apr 08, 202424.2524.2524.2524.2524.25-
Apr 05, 202424.1424.1424.1424.1424.14-
Apr 04, 202423.9323.9323.9323.9323.93-
Apr 03, 202424.1424.1424.1424.1424.14-
Apr 02, 202423.9723.9723.9723.9723.97-
Apr 01, 202424.1824.1824.1824.1824.18-
Mar 28, 202424.1624.1624.1624.1624.16-
Mar 27, 202424.1724.1724.1724.1724.17-
Mar 26, 202423.8923.8923.8923.8923.89-
Mar 25, 202423.8823.8823.8823.8823.88-
Mar 22, 202423.8523.8523.8523.8523.85-
Mar 21, 202423.9623.9623.9623.9623.96-
Mar 20, 202423.6923.6923.6923.6923.69-
Mar 19, 202423.3523.3523.3523.3523.35-
Mar 18, 202423.3623.3623.3623.3623.36-
Mar 15, 202423.3023.3023.3023.3023.30-
Mar 14, 202423.2823.2823.2823.2823.28-
Mar 13, 202423.4423.4423.4423.4423.44-
Mar 12, 202423.2923.2923.2923.2923.29-
Mar 11, 202423.1323.1323.1323.1323.13-
Mar 08, 202423.1823.1823.1823.1823.18-
Mar 07, 202423.2623.2623.2623.2623.26-
Mar 06, 202423.0023.0023.0023.0023.00-
Mar 05, 202422.8622.8622.8622.8622.86-
Mar 04, 202422.9222.9222.9222.9222.92-
Mar 01, 202422.9822.9822.9822.9822.98-
Feb 29, 202422.8522.8522.8522.8522.85-
Feb 28, 202422.7522.7522.7522.7522.75-
Feb 27, 202422.9222.9222.9222.9222.92-
Feb 26, 202422.8122.8122.8122.8122.81-
Feb 23, 202422.8622.8622.8622.8622.86-
Feb 22, 202423.1423.1423.1423.1423.14-
Feb 21, 202422.8222.8222.8222.8222.82-
Feb 20, 202422.7722.7722.7722.7722.77-
Feb 16, 202422.7922.7922.7922.7922.79-
Feb 15, 202422.9222.9222.9222.9222.92-
Feb 14, 202422.6322.6322.6322.6322.63-
Feb 13, 202422.3722.3722.3722.3722.37-
Feb 12, 202422.8322.8322.8322.8322.83-
Feb 09, 202422.7122.7122.7122.7122.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...