Dark

DRES
GMO Domestic Resilience ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:30 PM EDT

31.53USD+0.511%(+31.53)489

30.48Bid 33.91Ask 3.43Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

31.53USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	31.7600	31.7600	31.5300	31.5300	-0.695%	489	0.000%
2026-08-05	31.7900	31.7900	31.7507	31.7507	-0.769%	354	-0.695%
2026-08-04	31.9967	31.9967	31.9967	31.9967	+1.577%	315	-1.459%
2026-08-03	31.3650	31.5000	31.3400	31.5000	+1.672%	760	+0.095%
2026-07-31	30.8000	31.0450	30.7900	30.9819	+0.298%	3,311	+1.769%
2026-07-30	30.5000	30.8900	30.4500	30.8900	+0.130%	2,204	+2.072%
2026-07-29	31.0500	31.0800	30.7900	30.8500	-1.939%	4,350	+2.204%
2026-07-28	31.7100	31.7100	31.4600	31.4600	+0.191%	4,015	+0.223%
2026-07-27	31.6500	31.6500	31.2289	31.4000	-0.126%	3,857	+0.414%
2026-07-24	31.6000	31.6100	31.4395	31.4395	+0.414%	5,149	+0.288%
2026-07-23	31.2600	31.3500	31.2600	31.3100	+1.715%	994	+0.703%
2026-07-22	30.7822	30.7822	30.7822	30.7822	+0.859%	167	+2.429%
2026-07-21	30.4550	30.5500	30.4550	30.5201	+0.197%	4,793	+3.309%
2026-07-20	30.6800	30.6800	30.4600	30.4600	-1.264%	1,337	+3.513%
2026-07-17	31.1500	31.1500	30.8500	30.8500	-0.587%	1,142	+2.204%
2026-07-16	30.9600	31.0700	30.9250	31.0321	+1.407%	1,821	+1.604%
2026-07-15	30.6000	30.6300	30.4950	30.6014	-0.285%	5,226	+3.035%
2026-07-14	30.8500	30.8500	30.6500	30.6888	+0.239%	1,598	+2.741%
2026-07-13	30.7900	30.7900	30.6156	30.6156	-0.053%	3,515	+2.987%
2026-07-10	30.6300	30.6500	30.6300	30.6317	+0.630%	443	+2.933%
2026-07-09	30.4200	30.5300	30.3700	30.4400	+0.398%	1,233	+3.581%
2026-07-08	30.2700	30.3192	30.2700	30.3192	-0.932%	1,527	+3.994%
2026-07-07	30.5200	30.6043	30.4500	30.6043	-1.141%	3,204	+3.025%
2026-07-06	30.9800	30.9800	30.8800	30.9576	+0.231%	1,340	+1.849%
2026-07-02	30.8800	30.8861	30.6899	30.8861	+0.277%	551	+2.085%
2026-07-01	31.1000	31.1000	30.8007	30.8007	-1.090%	876	+2.368%
2026-06-30	31.0250	31.1600	31.0250	31.1400	+0.044%	1,083	+1.252%
2026-06-29	31.2100	31.2100	31.1264	31.1264	-0.997%	394	+1.297%
2026-06-26	31.4278	31.4500	31.3900	31.4400	-0.349%	1,683	+0.286%
2026-06-25	31.8050	31.8050	31.4700	31.5500	+2.115%	13,444	-0.063%
2026-06-24	30.7500	31.0300	30.7500	30.8964	+1.167%	1,811	+2.051%
2026-06-23	30.7300	30.8000	30.5400	30.5400	-1.325%	1,893	+3.242%
2026-06-22	31.0600	31.0600	30.8500	30.9500	+0.454%	2,848	+1.874%
2026-06-18	30.9500	30.9500	30.7700	30.8100	+0.931%	1,948	+2.337%
2026-06-17	31.0800	31.2300	30.5259	30.5259	-1.704%	857	+3.289%
2026-06-16	31.1800	31.1800	31.0550	31.0550	+0.573%	3,717	+1.530%
2026-06-15	31.1600	31.1600	30.8781	30.8781	-0.394%	837	+2.111%
2026-06-12	31.0002	31.0002	31.0002	31.0002	+0.811%	16	+1.709%
2026-06-11	30.3900	30.7508	30.2500	30.7508	+2.298%	3,533	+2.534%
2026-06-10	30.8700	30.8700	30.0600	30.0600	-2.669%	558	+4.890%
2026-06-09	30.8960	30.9065	30.8842	30.8842	+1.359%	531	+2.091%
2026-06-08	30.6600	30.6600	30.4600	30.4700	-0.182%	10,622	+3.479%
2026-06-05	30.8190	30.8190	30.5257	30.5257	-1.045%	706	+3.290%
2026-06-04	30.9099	30.9100	30.8481	30.8481	+0.679%	573	+2.211%
2026-06-03	30.6200	30.6400	30.6200	30.6400	+0.507%	774	+2.905%
2026-06-02	30.4853	30.4853	30.4853	30.4853	+0.740%	4	+3.427%
2026-06-01	29.8900	30.2614	29.8900	30.2614	+0.053%	262	+4.192%
2026-05-29	30.2453	30.2453	30.2453	30.2453	-0.049%	81	+4.248%
2026-05-28	30.2300	30.2600	30.2300	30.2600	-0.099%	920	+4.197%
2026-05-27	30.1100	30.3600	30.0800	30.2900	+0.464%	18,335	+4.094%
2026-05-26	30.1100	30.1500	30.0800	30.1500	+1.652%	1,035	+4.577%
2026-05-22	29.5800	29.6700	29.5800	29.6600	+0.713%	1,198	+6.305%
2026-05-21	29.4200	29.4500	29.4200	29.4500	+0.008%	313	+7.063%
2026-05-20	29.5000	29.5099	29.4300	29.4476	+0.914%	671	+7.072%
2026-05-19	29.1808	29.1808	29.1808	29.1808	-1.415%	76	+8.050%
2026-05-18	29.6000	29.6000	29.5997	29.5997	+0.118%	407	+6.521%
2026-05-15	29.6700	29.6700	29.5648	29.5648	-1.654%	180	+6.647%
2026-05-14	29.8000	30.0619	29.8000	30.0619	+1.732%	768	+4.884%
2026-05-13	29.5900	29.6600	29.5500	29.5500	-0.689%	1,363	+6.701%
2026-05-12	29.5900	29.7601	29.4000	29.7551	-0.451%	2,665	+5.965%
2026-05-11	30.0050	30.0050	29.8900	29.8900	-0.163%	766	+5.487%
2026-05-08	29.9499	30.0300	29.9388	29.9388	+0.130%	696	+5.315%
2026-05-07	30.0300	30.1700	29.9000	29.9000	-2.320%	2,201	+5.452%
2026-05-06	30.6500	30.6500	30.5400	30.6100	+0.876%	1,214	+3.006%
2026-05-05	30.2800	30.4000	30.2700	30.3442	+1.112%	22,062	+3.908%
2026-05-04	30.2200	30.2200	29.9900	30.0104	-1.346%	46,103	+5.064%
2026-05-01	30.4300	30.4300	30.3900	30.4200	-0.589%	726	+3.649%
2026-04-30	30.0300	30.6001	30.0300	30.6001	+2.479%	675	+3.039%
2026-04-29	30.1090	30.1090	29.7025	29.8600	-0.684%	1,972	+5.593%
2026-04-28	29.9500	30.0900	29.9500	30.0655	-0.170%	4,105	+4.871%
2026-04-27	30.1100	30.1167	30.0050	30.1167	+0.389%	1,567	+4.693%
2026-04-24	30.0150	30.0150	29.9400	30.0000	-0.582%	1,670	+5.100%
2026-04-23	30.1800	30.2300	29.9200	30.1755	+2.015%	47,828	+4.489%
2026-04-22	29.9800	29.9800	29.5794	29.5794	-0.401%	1,236	+6.594%
2026-04-21	29.9600	30.0000	29.6986	29.6986	-0.269%	3,470	+6.167%
2026-04-20	29.6100	29.8100	29.6100	29.7787	+0.867%	2,124	+5.881%
2026-04-17	29.5600	29.7600	29.4900	29.5226	+1.515%	3,360	+6.800%
2026-04-16	29.0900	29.1150	29.0300	29.0821	+0.735%	1,686	+8.417%
2026-04-15	28.8900	28.9700	28.8650	28.8700	-1.232%	2,549	+9.214%
2026-04-14	29.3000	29.3501	29.2300	29.2300	-0.237%	3,509	+7.869%
2026-04-13	28.9400	29.2994	28.9400	29.2994	+0.921%	1,507	+7.613%
2026-04-10	29.0500	29.0500	29.0320	29.0320	-0.199%	154	+8.604%
2026-04-09	29.0000	29.1400	29.0000	29.0900	+0.212%	923	+8.388%
2026-04-08	28.9500	29.1400	28.9500	29.0285	+3.012%	5,621	+8.617%
2026-04-07	28.1797	28.1797	28.1797	28.1797	-0.064%	80	+11.889%
2026-04-06	28.0300	28.2300	27.9200	28.1977	+0.603%	2,715	+11.818%
2026-04-02	28.3200	28.3200	27.9950	28.0286	-0.573%	824	+12.492%
2026-04-01	28.1400	28.3800	28.1150	28.1900	+1.236%	6,490	+11.848%
2026-03-31	27.5300	27.8700	27.4600	27.8459	+2.375%	4,959	+13.230%
2026-03-30	27.4100	27.4300	27.2000	27.2000	-0.731%	1,000	+15.919%
2026-03-27	27.5100	27.5100	27.4002	27.4002	-1.118%	3,084	+15.072%
2026-03-26	28.0700	28.0700	27.6650	27.7100	-1.247%	751	+13.786%
2026-03-25	27.7800	28.0600	27.7800	28.0600	+1.247%	3,143	+12.366%
2026-03-24	27.7800	27.8700	27.7145	27.7145	+0.780%	345	+13.767%
2026-03-23	27.7481	27.8900	27.5000	27.5000	+2.079%	841	+14.655%
2026-03-20	27.2500	27.2700	26.9400	26.9400	-1.319%	16,366	+17.038%
2026-03-19	27.1600	27.3000	27.1600	27.3000	-0.219%	2,910	+15.495%
2026-03-18	27.5000	27.5000	27.3600	27.3600	-0.870%	2,173	+15.241%
2026-03-17	27.5000	27.7300	27.5000	27.6000	+0.383%	2,607	+14.239%
2026-03-16	27.4900	27.4946	27.4900	27.4946	+0.467%	16,938	+14.677%
2026-03-13	27.3800	27.3800	27.3668	27.3668	-0.376%	385	+15.213%
2026-03-12	27.7700	27.7700	27.4700	27.4700	-2.312%	1,241	+14.780%
2026-03-11	27.9966	28.1202	27.9966	28.1202	+0.016%	576	+12.126%
2026-03-10	28.5300	28.5300	28.1157	28.1157	-1.106%	459	+12.144%
2026-03-09	27.7700	28.4300	27.7700	28.4300	+0.459%	5,111	+10.904%
2026-03-06	28.2500	28.3450	28.2050	28.3000	-2.447%	3,279	+11.413%
2026-03-05	29.2100	29.2100	28.9950	29.0100	-2.092%	11,216	+8.687%
2026-03-04	29.5400	29.6500	29.5190	29.6300	-0.168%	3,157	+6.412%
2026-03-03	29.4300	29.7200	29.4300	29.6800	-1.297%	1,292	+6.233%
2026-03-02	29.6200	30.0700	29.4570	30.0700	+1.076%	11,844	+4.855%
2026-02-27	29.6099	29.7500	29.5300	29.7500	-0.307%	1,295	+5.983%
2026-02-26	29.4500	29.8416	29.4500	29.8416	+1.158%	2,743	+5.658%
2026-02-25	29.6699	29.6700	29.4900	29.5000	-1.667%	2,772	+6.881%
2026-02-24	29.9100	30.0000	29.8500	30.0000	+1.523%	3,860	+5.100%
2026-02-23	29.4640	29.5800	29.4500	29.5500	-1.631%	1,229	+6.701%
2026-02-20	29.9200	30.0400	29.9200	30.0400	+0.805%	6,007	+4.960%
2026-02-19	29.8000	29.8100	29.7000	29.8000	+0.744%	2,968	+5.805%
2026-02-18	29.5299	29.7100	29.5000	29.5800	+0.825%	6,241	+6.592%
2026-02-17	29.4600	29.5400	29.3350	29.3381	-0.463%	2,725	+7.471%
2026-02-13	29.2500	29.6340	29.2500	29.4747	+0.906%	1,297	+6.973%
2026-02-12	29.9500	29.9501	29.0200	29.2100	-1.914%	2,221	+7.942%
2026-02-11	29.7700	29.9300	29.7700	29.7800	+0.261%	2,553	+5.876%
2026-02-10	29.6800	29.8600	29.4900	29.7024	-0.192%	2,433	+6.153%
2026-02-09	29.7000	29.8600	29.5800	29.7596	+0.060%	34,574	+5.949%
2026-02-06	29.4500	29.7417	29.4500	29.7417	+2.984%	657	+6.013%
2026-02-05	29.0200	29.0200	28.8799	28.8799	-0.728%	684	+9.176%
2026-02-04	28.8600	29.0918	28.7800	29.0918	+2.069%	5,994	+8.381%
2026-02-03	28.2300	28.6300	28.2300	28.5022	+1.576%	4,777	+10.623%
2026-02-02	27.5850	28.0600	27.5850	28.0600	+1.513%	1,419	+12.366%
2026-01-30	27.5600	27.6419	27.5600	27.6419	-0.554%	400	+14.066%
2026-01-29	27.9400	27.9400	27.6200	27.7958	+0.728%	2,623	+13.434%
2026-01-28	27.5900	27.6900	27.5800	27.5948	-0.074%	7,764	+14.261%
2026-01-27	27.7000	27.7000	27.6030	27.6152	+0.029%	1,689	+14.176%
2026-01-26	27.7461	27.7461	27.5900	27.6073	-0.407%	2,023	+14.209%
2026-01-23	27.9500	27.9500	27.7000	27.7200	-0.693%	2,401	+13.745%
2026-01-22	27.9200	27.9499	27.9135	27.9135	+0.344%	750	+12.956%
2026-01-21	27.5550	27.8179	27.5550	27.8179	+2.463%	397	+13.344%
2026-01-20	27.5300	27.5300	27.0900	27.1492	-2.200%	7,005	+16.136%
2026-01-16	27.5400	27.7640	27.5400	27.7600	+0.036%	2,695	+13.581%
2026-01-15	27.6100	27.7900	27.6100	27.7500	+1.252%	8,552	+13.622%
2026-01-14	27.4700	27.4900	27.3250	27.4068	+0.143%	7,079	+15.044%
2026-01-13	27.3400	27.3677	27.3399	27.3677	+0.393%	1,280	+15.209%
2026-01-12	27.2525	27.2700	27.2050	27.2607	+0.475%	730	+15.661%
2026-01-09	26.9800	27.1500	26.9800	27.1317	+1.543%	1,334	+16.211%
2026-01-08	26.6100	26.7193	26.5850	26.7193	+1.626%	2,069	+18.005%
2026-01-07	27.0900	27.0900	26.2900	26.2918	-2.266%	1,282	+19.923%
2026-01-06	26.7600	26.9400	26.7599	26.9015	+1.048%	1,440	+17.205%
2026-01-05	26.5250	26.7499	26.5100	26.6225	+1.864%	4,276	+18.434%
2026-01-02	25.8800	26.2100	25.8799	26.1354	+2.216%	3,434	+20.641%
2025-12-31	25.7700	25.7700	25.5687	25.5687	-1.082%	1,042	+23.315%
2025-12-30	25.9810	26.0100	25.8483	25.8483	-0.872%	15,937	+21.981%
2025-12-29	26.1200	26.1200	26.0350	26.0758	-0.428%	4,763	+20.917%
2025-12-26	26.1900	26.2200	26.1400	26.1880	-0.198%	1,258	+20.399%
2025-12-24	26.1900	26.2800	26.1900	26.2400	+0.151%	10,270	+20.160%
2025-12-23	26.1050	26.2450	26.1044	26.2004	+0.213%	15,173	+20.342%
2025-12-22	26.1700	26.1700	26.1446	26.1446	+0.997%	290	+20.599%
2025-12-19	25.8300	25.9100	25.7858	25.8865	+0.388%	2,358	+21.801%
2025-12-18	26.0100	26.0100	25.7800	25.7864	+0.156%	2,493	+22.274%
2025-12-17	25.7462	25.7462	25.7462	25.7462	-0.911%	176	+22.465%
2025-12-16	25.9828	25.9828	25.9828	25.9828	-0.810%	48	+21.350%
2025-12-15	26.3400	26.3400	26.1600	26.1951	-0.380%	1,719	+20.366%
2025-12-12	26.4500	26.4500	26.2500	26.2950	-0.935%	1,280	+19.909%
2025-12-11	26.6600	26.6600	26.5432	26.5432	+0.617%	2,271	+18.787%
2025-12-10	25.8600	26.3805	25.8600	26.3805	+2.261%	980	+19.520%
2025-12-09	25.9600	26.0599	25.7971	25.7971	-0.917%	2,435	+22.223%
2025-12-08	26.1378	26.1378	26.0100	26.0358	-0.027%	1,363	+21.102%
2025-12-05	26.1000	26.1000	26.0429	26.0429	-0.318%	370	+21.069%
2025-12-04	26.1400	26.1450	26.1260	26.1260	+0.538%	477	+20.684%
2025-12-03	25.8100	25.9862	25.8100	25.9862	+1.876%	678	+21.334%
2025-12-02	25.3600	25.5078	25.3600	25.5078	+0.607%	401	+23.609%
2025-12-01	25.6100	25.6100	25.3540	25.3540	-0.530%	643	+24.359%
2025-11-28	25.5100	25.5100	25.4891	25.4891	+0.328%	43,457	+23.700%
2025-11-26	25.3500	25.4058	25.3500	25.4058	+1.071%	257	+24.106%
2025-11-25	24.9653	25.1366	24.9600	25.1366	+2.039%	1,623	+25.435%
2025-11-24	24.5901	24.6342	24.5750	24.6342	+0.657%	1,053	+27.993%
2025-11-21	24.4734	24.4734	24.4734	24.4734	+2.403%	3	+28.834%
2025-11-20	24.4700	24.4899	23.8899	23.8990	-1.372%	2,716	+31.930%
2025-11-19	24.1900	24.2800	24.1400	24.2314	-0.104%	1,240	+30.120%
2025-11-18	24.2275	24.2600	24.1975	24.2567	+0.226%	1,896	+29.985%
2025-11-17	24.2021	24.2021	24.2021	24.2021	-1.882%	57	+30.278%
2025-11-14	24.5700	24.7300	24.5700	24.6662	-0.201%	601	+27.827%
2025-11-13	25.3000	25.3000	24.7135	24.7159	-2.039%	5,777	+27.570%
2025-11-12	25.3100	25.3200	25.2303	25.2303	+0.543%	824	+24.969%
2025-11-11	25.0200	25.0940	25.0100	25.0940	+0.153%	1,511	+25.648%
2025-11-10	24.8900	25.0556	24.8180	25.0556	+0.462%	2,837	+25.840%
2025-11-07	24.6990	24.9403	24.6295	24.9403	+0.409%	502	+26.422%
2025-11-06	24.8386	24.8386	24.8386	24.8386	-1.160%	3	+26.940%
2025-11-05	25.0780	25.3150	25.0780	25.1300	-0.064%	1,116	+25.468%
2025-11-04	25.1460	25.1460	25.1460	25.1460	-0.344%	22	+25.388%
2025-11-03	25.1300	25.2500	25.1300	25.2327	-0.727%	363	+24.957%
2025-10-31	25.4175	25.4175	25.4175	25.4175	+0.885%	1	+24.048%
2025-10-30	25.3500	25.3500	25.1946	25.1946	-0.389%	1,890	+25.146%
2025-10-29	25.2930	25.2930	25.2930	25.2930	-0.324%	8	+24.659%
2025-10-28	25.4800	25.4800	25.3753	25.3753	-0.229%	906	+24.255%
2025-10-27	25.4336	25.4336	25.4336	25.4336	+0.119%	74	+23.970%
2025-10-24	25.4350	25.4500	25.4034	25.4034	+0.618%	1,244	+24.117%
2025-10-23	25.3700	25.3700	25.2300	25.2474	+0.339%	1,297	+24.884%
2025-10-22	25.6600	25.6600	25.1620	25.1620	-1.928%	984	+25.308%
2025-10-21	25.6487	25.6567	25.6487	25.6567	+0.635%	1,657	+22.892%
2025-10-20	25.4100	25.4949	25.4090	25.4949	+1.647%	2,297	+23.672%
2025-10-17	25.1000	25.1300	25.0819	25.0819	-0.200%	2,255	+25.708%
2025-10-16	25.4200	25.4200	25.1100	25.1321	-0.800%	1,276	+25.457%
2025-10-15	25.5650	25.6100	25.2500	25.3347	-0.151%	3,239	+24.454%
2025-10-14	25.0475	25.4800	25.0475	25.3729	+1.314%	4,118	+24.266%
2025-10-13	25.0000	25.1400	25.0000	25.0438	+1.479%	3,509	+25.899%
2025-10-10	25.3300	25.3300	24.6788	24.6788	-2.532%	1,401	+27.761%
2025-10-09	25.4400	25.4600	25.3198	25.3198	-1.132%	412,877	+24.527%
2025-10-08	25.1200	25.6098	25.1200	25.6098	+1.872%	547,479	+23.117%
2025-10-07	25.3196	25.3200	25.0900	25.1391	-1.009%	1,304	+25.422%
2025-10-06	25.2200	25.4300	25.2100	25.3953	+0.731%	2,826	+24.157%
2025-10-03	25.1550	25.3250	25.1550	25.2111	+0.568%	6,868	+25.064%
2025-10-02	24.9900	25.0800	24.9900	25.0687	+0.425%	41,160	+25.774%
2025-10-01	25.0000	25.0400	24.9100	24.9625	0.000%	27,516	+26.309%

.dark-mode .Sfh2Gj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sfh2Gj{ color: #333333; background-color: white; border: 2px solid #333333; }DRESGMO Domestic Resilience ETFstock NYSE ETF

DRES
GMO Domestic Resilience ETF
stock NYSE ETF