GMO Domestic Resilience ETF (DRES)
28.29
-0.55
(-1.90%)
USD |
NYSEARCA |
Oct 07, 16:00
28.14
-0.15
(-0.52%)
After-Hours: 20:00
DRES Price : 28.29 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 28.21 | 28.29 | 28.21 | 28.29 | 1.946M |
| Oct 06, 2026 | 28.71 | 28.88 | 28.71 | 28.83 | 503.00 |
| Oct 05, 2026 | 28.75 | 28.75 | 28.70 | 28.70 | 19214.00 |
| Oct 02, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 34.00 |
| Oct 01, 2026 | 28.13 | 28.46 | 28.13 | 28.46 | 945.00 |
| Sep 30, 2026 | 28.33 | 28.33 | 28.14 | 28.14 | 1.478M |
| Sep 29, 2026 | 28.30 | 28.33 | 28.30 | 28.33 | 2289.00 |
| Sep 28, 2026 | 28.55 | 28.55 | 28.50 | 28.52 | 7590.00 |
| Sep 25, 2026 | 28.50 | 28.65 | 28.50 | 28.65 | 219.00 |
| Sep 24, 2026 | 28.68 | 28.68 | 28.48 | 28.49 | 634.00 |
| Sep 23, 2026 | 29.02 | 29.02 | 28.82 | 28.82 | 678.00 |
| Sep 22, 2026 | 28.83 | 28.92 | 28.81 | 28.90 | 3817.00 |
| Sep 21, 2026 | 28.60 | 28.79 | 28.60 | 28.79 | 4011.00 |
| Sep 18, 2026 | 28.66 | 28.73 | 28.65 | 28.73 | 1995.00 |
| Sep 17, 2026 | 29.04 | 29.04 | 28.89 | 28.97 | 1441.00 |
| Sep 16, 2026 | 29.21 | 29.26 | 28.68 | 28.85 | 27341.00 |
| Sep 15, 2026 | 29.29 | 29.47 | 29.29 | 29.38 | 618.00 |
| Sep 14, 2026 | 29.42 | 29.42 | 29.40 | 29.40 | 932.00 |
| Sep 11, 2026 | 29.55 | 29.57 | 29.47 | 29.56 | 11927.00 |
| Sep 10, 2026 | 29.47 | 29.48 | 29.40 | 29.45 | 4780.00 |
| Sep 09, 2026 | 29.93 | 29.93 | 29.65 | 29.65 | 2169.00 |
| Sep 08, 2026 | 30.24 | 30.24 | 30.09 | 30.09 | 3845.00 |
| Sep 04, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 48.00 |
| Sep 03, 2026 | 30.19 | 30.24 | 30.16 | 30.16 | 1800.00 |
| Sep 02, 2026 | 29.87 | 30.13 | 29.87 | 30.07 | 857.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median