Dark

GMOC
GMO Ultra-Short Income ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)28,128

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

50.12USD0.000%(+50.12)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	50.1000	50.1202	50.1000	50.1202	+0.090%	28,129	0.000%
2026-09-03	50.0750	50.0750	50.0750	50.0750	+0.010%	13	+0.090%
2026-09-02	50.0800	50.0800	50.0699	50.0699	+0.020%	2,016	+0.100%
2026-09-01	50.0600	50.0600	50.0600	50.0600	-0.030%	64	+0.120%
2026-08-31	50.0750	50.0750	50.0750	50.0750	-0.328%	160	+0.090%
2026-08-28	50.2300	50.2400	50.2300	50.2400	-0.050%	312	-0.238%
2026-08-27	50.2650	50.2650	50.2650	50.2650	+0.060%	12	-0.288%
2026-08-26	50.2400	50.2400	50.2350	50.2350	-0.030%	2,017	-0.229%
2026-08-25	50.2250	50.2500	50.2250	50.2500	+0.010%	1,311	-0.258%
2026-08-24	50.2200	50.2450	50.2200	50.2450	+0.040%	511	-0.248%
2026-08-21	50.2499	50.2499	50.2200	50.2250	+0.060%	1,730	-0.209%
2026-08-20	50.1950	50.1950	50.1950	50.1950	0.000%	17	-0.149%
2026-08-19	50.1950	50.1950	50.1950	50.1950	-0.010%	163	-0.149%
2026-08-18	50.1716	50.2000	50.1716	50.2000	+0.010%	812	-0.159%
2026-08-17	50.1950	50.1950	50.1950	50.1950	+0.070%	13	-0.149%
2026-08-14	50.1800	50.1800	50.1600	50.1600	-0.010%	530	-0.079%
2026-08-13	50.1700	50.1700	50.1650	50.1650	0.000%	517	-0.089%
2026-08-12	50.1500	50.1751	50.1461	50.1650	+0.050%	1,305	-0.089%
2026-08-11	50.1400	50.1400	50.1400	50.1400	+0.030%	15	-0.039%
2026-08-10	50.1067	50.1250	50.1067	50.1250	0.000%	117	-0.010%
2026-08-07	50.2600	50.2600	50.1250	50.1250	-0.040%	228	-0.010%
2026-08-06	50.1450	50.1450	50.1450	50.1450	+0.060%	87	-0.049%
2026-08-05	50.1150	50.1150	50.1150	50.1150	-0.010%	95	+0.010%
2026-08-04	50.1200	50.1200	50.1200	50.1200	+0.090%	13	+0.000%
2026-08-03	50.0750	50.0750	50.0750	50.0750	+0.040%	44	+0.090%
2026-07-31	50.0550	50.0800	50.0550	50.0550	-0.309%	644	+0.130%
2026-07-30	50.2100	50.2100	50.2100	50.2100	+0.030%	11	-0.179%
2026-07-29	50.2196	50.2196	50.1950	50.1950	-0.010%	211	-0.149%
2026-07-28	50.1800	50.2000	50.1800	50.2000	-0.030%	121	-0.159%
2026-07-27	50.2150	50.2150	50.2150	50.2150	+0.100%	15	-0.189%
2026-07-24	50.1800	50.1800	50.1650	50.1650	-0.030%	184	-0.089%
2026-07-23	50.1800	50.1800	50.1800	50.1800	0.000%	12	-0.119%
2026-07-22	50.1800	50.1800	50.1800	50.1800	+0.030%	31	-0.119%
2026-07-21	50.1650	50.1650	50.1650	50.1650	+0.080%	13	-0.089%
2026-07-20	50.1300	50.1300	50.1250	50.1250	-0.080%	228	-0.010%
2026-07-17	50.1800	50.1800	50.1500	50.1650	-0.010%	2,238	-0.089%
2026-07-16	50.1734	50.1734	50.1700	50.1700	+0.060%	719	-0.099%
2026-07-15	50.1400	50.1400	50.1400	50.1400	+0.030%	11	-0.039%
2026-07-14	50.1499	50.1499	50.1250	50.1250	+0.010%	133	-0.010%
2026-07-13	50.1200	50.1200	50.1200	50.1200	-0.050%	421	+0.000%
2026-07-10	50.1450	50.1450	50.1450	50.1450	+0.030%	6	-0.049%
2026-07-09	50.1300	50.1300	50.1100	50.1300	+0.050%	1,112	-0.020%
2026-07-08	50.0600	50.1060	50.0600	50.1050	-0.030%	562	+0.030%
2026-07-07	50.1200	50.1200	50.1200	50.1200	+0.080%	18	+0.000%
2026-07-06	50.1060	50.1100	50.0800	50.0800	-0.010%	3,365	+0.080%
2026-07-02	50.0850	50.0850	50.0850	50.0850	+0.100%	12	+0.070%
2026-07-01	50.0350	50.0350	50.0350	50.0350	-0.020%	24	+0.170%
2026-06-30	50.0450	50.0450	50.0450	50.0450	-0.289%	12	+0.150%
2026-06-29	50.1900	50.1900	50.1900	50.1900	+0.050%	12	-0.139%
2026-06-26	50.1600	50.1650	50.1600	50.1650	0.000%	4,006	-0.089%
2026-06-25	50.1774	50.1774	50.1650	50.1650	-0.020%	109	-0.089%
2026-06-24	50.1750	50.1750	50.1750	50.1750	+0.060%	39	-0.109%
2026-06-23	50.1599	50.1600	50.1300	50.1450	0.000%	1,108	-0.049%
2026-06-22	50.1450	50.1450	50.1450	50.1450	+0.040%	76	-0.049%
2026-06-18	50.1400	50.1400	50.1250	50.1250	-0.040%	106	-0.010%
2026-06-17	50.1600	50.1600	50.1450	50.1450	+0.060%	105	-0.049%
2026-06-16	50.1200	50.1200	50.1150	50.1150	0.000%	106	+0.010%
2026-06-15	50.1400	50.1400	50.0900	50.1150	0.000%	30,105	+0.010%
2026-06-12	50.1150	50.1150	50.1150	50.1150	+0.030%	5	+0.010%
2026-06-11	50.0900	50.1000	50.0800	50.1000	+0.010%	153,015	+0.040%
2026-06-10	50.0950	50.0950	50.0950	50.0950	+0.050%	5	+0.050%
2026-06-09	50.0799	50.0799	50.0700	50.0700	-0.030%	107	+0.100%
2026-06-08	50.1000	50.1100	50.0850	50.0850	+0.030%	40,206	+0.070%
2026-06-05	50.0700	50.0700	50.0700	50.0700	0.000%	7	+0.100%
2026-06-04	50.1000	50.1000	50.0700	50.0700	+0.027%	56,402	+0.100%
2026-06-03	50.0500	50.0565	49.6800	50.0565	-0.027%	15,494	+0.127%
2026-06-02	50.0900	50.0900	50.0700	50.0700	+0.020%	13,069	+0.100%
2026-06-01	50.0650	50.0650	50.0600	50.0600	+0.030%	208	+0.120%
2026-05-29	50.0450	50.0450	50.0450	50.0450	-0.299%	7	+0.150%
2026-05-28	50.1950	50.1950	50.1950	50.1950	-0.010%	14	-0.149%
2026-05-27	50.1900	50.2000	50.1900	50.2000	+0.080%	206	-0.159%
2026-05-26	50.1511	50.1600	50.1511	50.1600	+0.020%	713	-0.079%
2026-05-22	50.1401	50.1500	50.1401	50.1500	-0.040%	987	-0.059%
2026-05-21	50.1800	50.1800	50.1650	50.1700	+0.040%	4,431	-0.099%
2026-05-20	50.1500	50.1500	50.1500	50.1500	+0.060%	33	-0.059%
2026-05-19	50.1056	50.1200	50.1056	50.1200	-0.030%	1,034	+0.000%
2026-05-18	50.1350	50.1350	50.1350	50.1350	-0.020%	5	-0.030%
2026-05-15	50.1450	50.1450	50.1450	50.1450	+0.020%	405	-0.049%
2026-05-14	50.1400	50.1400	50.1300	50.1350	+0.020%	2,205	-0.030%
2026-05-13	50.1250	50.1250	50.1250	50.1250	+0.010%	5	-0.010%
2026-05-12	50.1200	50.1200	50.1200	50.1200	+0.020%	25	+0.000%
2026-05-11	50.1100	50.1100	50.1100	50.1100	-0.010%	97	+0.020%
2026-05-08	50.1150	50.1150	50.1150	50.1150	-0.010%	5	+0.010%
2026-05-07	50.1100	50.1200	50.1100	50.1200	+0.030%	1,020	+0.000%
2026-05-06	50.1000	50.1199	50.1000	50.1050	+0.020%	5,956	+0.030%
2026-05-05	50.0900	50.1000	50.0900	50.0950	-0.010%	419	+0.050%
2026-05-04	50.1083	50.1083	50.1000	50.1000	+0.020%	226	+0.040%
2026-05-01	50.0800	50.1000	50.0800	50.0900	0.000%	1,125	+0.060%
2026-04-30	50.0900	50.0900	50.0900	50.0900	-0.189%	29	+0.060%
2026-04-29	50.2000	50.2000	50.1850	50.1850	-0.030%	99,147	-0.129%
2026-04-28	50.2000	50.2000	50.2000	50.2000	+0.070%	25,003	-0.159%
2026-04-27	50.1650	50.1650	50.1650	50.1650	+0.030%	3	-0.089%
2026-04-24	50.1700	50.1700	50.1500	50.1500	+0.010%	2,903	-0.059%
2026-04-23	50.1500	50.1500	50.1450	50.1450	-0.010%	25,203	-0.049%
2026-04-22	50.1500	50.1500	50.1500	50.1500	+0.110%	4	-0.059%
2026-04-21	50.1600	50.1601	50.0950	50.0950	-0.070%	44,063	+0.050%
2026-04-20	50.1400	50.1500	50.1300	50.1300	+0.020%	77,935	-0.020%
2026-04-17	50.2000	50.2000	50.1200	50.1200	+0.010%	50,403	+0.000%
2026-04-16	50.1200	50.1200	50.1150	50.1150	+0.020%	75,150	+0.010%
2026-04-15	50.1050	50.1050	50.1050	50.1050	+0.040%	3	+0.030%
2026-04-14	50.0900	50.0900	50.0850	50.0850	+0.030%	1,207	+0.070%
2026-04-13	50.0550	50.0900	50.0550	50.0700	+0.014%	2,003	+0.100%
2026-04-10	50.0500	50.0630	50.0500	50.0630	-0.064%	24,705	+0.114%
2026-04-09	50.0800	50.0951	50.0800	50.0951	+0.060%	25,203	+0.050%
2026-04-08	50.0651	50.0651	50.0651	50.0651	+0.030%	3	+0.110%
2026-04-07	50.0500	50.0500	50.0500	50.0500	+0.010%	23	+0.140%
2026-04-06	50.0600	50.0600	50.0450	50.0450	0.000%	703	+0.150%
2026-04-02	50.0600	50.0600	50.0300	50.0450	+0.020%	2,701	+0.150%
2026-04-01	50.0300	50.0350	50.0300	50.0350	+0.020%	1,536	+0.170%
2026-03-31	50.0300	50.0300	50.0100	50.0250	-0.289%	1,049	+0.190%
2026-03-30	50.1883	50.1883	50.1700	50.1700	+0.020%	413	-0.099%
2026-03-27	50.1600	50.1600	50.1600	50.1600	+0.060%	4	-0.079%
2026-03-26	50.1300	50.1300	50.1300	50.1300	-0.010%	5	-0.020%
2026-03-25	50.1500	50.1500	50.1350	50.1350	+0.020%	104	-0.030%
2026-03-24	50.1250	50.1250	50.1250	50.1250	0.000%	6	-0.010%
2026-03-23	50.1001	50.1250	50.1000	50.1250	+0.010%	325	-0.010%
2026-03-20	50.1199	50.1199	50.1199	50.1199	+0.010%	3	+0.001%
2026-03-19	50.1151	50.1151	50.1151	50.1151	0.000%	3	+0.010%
2026-03-18	50.1151	50.1151	50.1151	50.1151	+0.000%	6	+0.010%
2026-03-17	50.1000	50.1150	50.1000	50.1150	0.000%	462	+0.010%
2026-03-16	50.0942	50.1150	50.0942	50.1150	+0.010%	303	+0.010%
2026-03-13	50.1101	50.1101	50.1101	50.1101	+0.030%	3	+0.020%
2026-03-12	50.1090	50.1090	50.0850	50.0950	+0.030%	403	+0.050%
2026-03-11	50.0800	50.0800	50.0800	50.0800	+0.018%	4	+0.080%
2026-03-10	50.0712	50.0712	50.0712	50.0712	+0.004%	3	+0.098%
2026-03-09	50.0693	50.0693	50.0693	50.0693	+0.008%	3	+0.102%
2026-03-06	50.0651	50.0651	50.0651	50.0651	+0.020%	4	+0.110%
2026-03-05	50.0600	50.0600	50.0500	50.0550	-0.010%	577	+0.130%
2026-03-04	50.0600	50.0700	50.0587	50.0600	+0.030%	1,615	+0.120%
2026-03-03	50.0400	50.0500	50.0400	50.0450	+0.011%	697	+0.150%
2026-03-02	50.0397	50.0397	50.0397	50.0397	-0.391%	15	+0.161%
2026-02-27	50.2362	50.2362	50.2362	50.2362	+0.020%	3	-0.231%
2026-02-26	50.2261	50.2261	50.2261	50.2261	+0.022%	3	-0.211%
2026-02-25	50.2100	50.2150	50.2100	50.2150	+0.008%	1,803	-0.189%
2026-02-24	50.2112	50.2112	50.2112	50.2112	+0.010%	3	-0.181%
2026-02-23	50.2061	50.2061	50.2061	50.2061	+0.032%	4	-0.171%
2026-02-20	50.2100	50.2200	50.1900	50.1900	+0.008%	903	-0.139%
2026-02-19	50.1601	50.1860	50.1601	50.1860	+0.020%	103	-0.131%
2026-02-18	50.2000	50.2000	50.1762	50.1762	+0.010%	281	-0.112%
2026-02-17	50.1711	50.1711	50.1711	50.1711	-0.001%	3	-0.101%
2026-02-13	50.1500	50.1714	50.1500	50.1714	+0.051%	1,003	-0.102%
2026-02-12	50.1458	50.1458	50.1458	50.1458	+0.041%	3	-0.051%
2026-02-11	50.1250	50.1250	50.1250	50.1250	+0.010%	82	-0.010%
2026-02-10	50.1300	50.1300	50.1200	50.1200	+0.030%	203	+0.000%
2026-02-09	50.0999	50.1050	50.0999	50.1050	+0.020%	877	+0.030%
2026-02-06	50.0950	50.0950	50.0950	50.0950	+0.050%	13	+0.050%
2026-02-05	50.0700	50.0700	50.0700	50.0700	-0.010%	21	+0.100%
2026-02-04	50.0900	50.0900	50.0750	50.0750	-0.020%	2,136	+0.090%
2026-02-03	50.0850	50.0850	50.0850	50.0850	+0.030%	119	+0.070%
2026-02-02	50.0700	50.0800	50.0700	50.0700	+0.036%	58,584	+0.100%
2026-01-30	50.0586	50.0600	50.0522	50.0522	-0.185%	1,653	+0.136%
2026-01-29	50.1450	50.1450	50.1450	50.1450	+0.010%	56	-0.049%
2026-01-28	50.1500	50.1590	50.1400	50.1400	+0.010%	1,003	-0.039%
2026-01-27	50.1500	50.1500	50.1350	50.1350	+0.040%	1,007	-0.030%
2026-01-26	50.1100	50.1200	50.1100	50.1149	+0.030%	3,204	+0.011%
2026-01-23	50.1000	50.1000	50.1000	50.1000	+0.010%	14,683	+0.040%
2026-01-22	50.1000	50.1000	50.0950	50.0950	+0.040%	3,530	+0.050%
2026-01-21	50.0750	50.0750	50.0750	50.0750	0.000%	3	+0.090%
2026-01-20	50.0900	50.0900	50.0750	50.0750	0.000%	337	+0.090%
2026-01-16	50.0700	50.0750	50.0700	50.0750	+0.020%	104	+0.090%
2026-01-15	50.0640	50.0650	50.0640	50.0650	+0.020%	103	+0.110%
2026-01-14	50.0550	50.0550	50.0550	50.0550	+0.030%	0	+0.130%
2026-01-13	50.0400	50.0400	50.0400	50.0400	+0.020%	799	+0.160%
2026-01-12	50.0400	50.0400	50.0300	50.0300	0.000%	1,101	+0.180%
2026-01-09	50.0400	50.0400	50.0292	50.0300	+0.010%	32,540	+0.180%
2026-01-08	50.0200	50.0300	50.0200	50.0250	0.000%	272	+0.190%
2026-01-07	50.0250	50.0250	50.0250	50.0250	-0.020%	0	+0.190%
2026-01-06	50.0200	50.0367	50.0200	50.0350	+0.040%	976	+0.170%
2026-01-05	50.0200	50.0200	50.0000	50.0150	+0.010%	17,144	+0.210%
2026-01-02	50.0100	50.0100	50.0100	50.0100	+0.030%	9	+0.220%
2025-12-31	50.0000	50.0000	49.9950	49.9950	0.000%	1,752	+0.250%
2025-12-30	50.0200	50.0200	49.9900	49.9950	-0.438%	3,962	+0.250%
2025-12-29	50.2148	50.2148	50.2148	50.2148	-0.000%	71	-0.188%
2025-12-26	50.2150	50.2150	50.2150	50.2150	+0.029%	0	-0.189%
2025-12-24	50.2006	50.2006	50.2006	50.2006	+0.051%	0	-0.160%
2025-12-23	50.1750	50.1750	50.1750	50.1750	-0.012%	1,214	-0.109%
2025-12-22	50.1809	50.1809	50.1809	50.1809	+0.072%	1	-0.121%
2025-12-19	50.1400	50.1500	50.1400	50.1450	0.000%	4,605	-0.049%
2025-12-18	50.1500	50.1500	50.1450	50.1450	-0.010%	25,101	-0.049%
2025-12-17	50.1500	50.1500	50.1500	50.1500	+0.040%	0	-0.059%
2025-12-16	50.1400	50.1400	50.1300	50.1300	-0.010%	11,050	-0.020%
2025-12-15	50.1400	50.1400	50.1344	50.1350	+0.020%	11,240	-0.030%
2025-12-12	50.1250	50.1250	50.1250	50.1250	+0.020%	5	-0.010%
2025-12-11	50.1100	50.1150	50.1100	50.1150	+0.020%	101	+0.010%
2025-12-10	50.0950	50.1050	50.0950	50.1050	0.000%	1,110	+0.030%
2025-12-09	50.1050	50.1050	50.1050	50.1050	-0.002%	153	+0.030%
2025-12-08	50.1099	50.1099	50.1062	50.1062	+0.042%	103	+0.028%
2025-12-05	50.0900	50.0900	50.0850	50.0850	+0.030%	207	+0.070%
2025-12-04	50.0750	50.0750	50.0699	50.0699	-0.020%	217	+0.100%
2025-12-03	50.0800	50.0800	50.0800	50.0800	+0.010%	664	+0.080%
2025-12-02	50.0700	50.0750	50.0700	50.0750	+0.034%	501	+0.090%
2025-12-01	50.0600	50.0676	50.0580	50.0580	+0.013%	753	+0.124%
2025-11-28	50.0450	50.0515	50.0450	50.0515	-0.218%	100	+0.137%
2025-11-26	50.1400	50.1611	50.1400	50.1611	+0.032%	3,823	-0.082%
2025-11-25	50.1465	50.1500	50.1450	50.1450	+0.060%	331	-0.049%
2025-11-24	50.1150	50.1150	50.1150	50.1150	+0.020%	242	+0.010%
2025-11-21	50.1100	50.1100	50.1050	50.1050	0.000%	355	+0.030%
2025-11-20	50.1000	50.1100	50.1000	50.1050	+0.030%	4,736	+0.030%
2025-11-19	50.0900	50.1000	50.0800	50.0900	0.000%	1,605	+0.060%
2025-11-18	50.0800	50.1000	50.0800	50.0900	+0.010%	2,118	+0.060%
2025-11-17	50.0900	50.0900	50.0845	50.0850	+0.030%	914	+0.070%
2025-11-14	50.0800	50.0900	50.0700	50.0700	-0.010%	1,411	+0.100%
2025-11-13	50.0799	50.0799	50.0750	50.0750	+0.010%	2,600	+0.090%
2025-11-12	50.0700	50.0700	50.0700	50.0700	+0.060%	360	+0.100%
2025-11-11	50.0500	50.0500	50.0400	50.0400	+0.010%	127	+0.160%
2025-11-10	50.0400	50.0400	50.0345	50.0350	-0.130%	5,320	+0.170%
2025-11-07	50.0400	50.1000	50.0400	50.1000	+0.160%	315	+0.040%
2025-11-06	50.0300	50.0300	50.0100	50.0200	+0.010%	2,185	+0.200%
2025-11-05	50.0200	50.0445	50.0135	50.0150	+0.010%	3,950	+0.210%
2025-11-04	50.0100	50.0100	50.0000	50.0100	+0.020%	13,739	+0.220%
2025-11-03	50.0000	50.0000	49.9845	50.0000	+0.040%	19,954	+0.240%
2025-10-31	50.0000	50.0000	49.9650	49.9800	-0.040%	22,302	+0.281%
2025-10-30	50.0300	50.0300	50.0000	50.0000	-0.040%	23,035	+0.240%
2025-10-29	50.0400	50.0800	50.0200	50.0200	-0.040%	9,825	+0.200%
2025-10-28	50.0700	50.0997	50.0353	50.0400	0.000%	1,423	+0.160%

.dark-mode .jckrWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jckrWq{ color: #333333; background-color: white; border: 2px solid #333333; }GMOCGMO Ultra-Short Income ETFstock NYSE ETF

GMOC
GMO Ultra-Short Income ETF
stock NYSE ETF