GMO Domestic Resilience ETF (DRES)
30.70
-0.18
(-0.60%)
USD |
NYSEARCA |
Jun 10, 16:00
30.70
0.00 (0.00%)
After-Hours: 20:00
DRES Price : 30.70 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 30.90 | 30.91 | 30.88 | 30.88 | 531.00 |
| Jun 08, 2026 | 30.66 | 30.66 | 30.46 | 30.47 | 10622.00 |
| Jun 05, 2026 | 30.82 | 30.82 | 30.53 | 30.53 | 706.00 |
| Jun 04, 2026 | 30.91 | 30.91 | 30.85 | 30.85 | 573.00 |
| Jun 03, 2026 | 30.62 | 30.64 | 30.62 | 30.64 | 774.00 |
| Jun 02, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 4.000 |
| Jun 01, 2026 | 29.89 | 30.26 | 29.89 | 30.26 | 262.00 |
| May 29, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 81.00 |
| May 28, 2026 | 30.23 | 30.26 | 30.23 | 30.26 | 920.00 |
| May 27, 2026 | 30.11 | 30.36 | 30.08 | 30.29 | 18335.00 |
| May 26, 2026 | 30.11 | 30.15 | 30.08 | 30.15 | 1035.00 |
| May 22, 2026 | 29.58 | 29.67 | 29.58 | 29.66 | 1198.00 |
| May 21, 2026 | 29.42 | 29.45 | 29.42 | 29.45 | 313.00 |
| May 20, 2026 | 29.50 | 29.51 | 29.43 | 29.45 | 671.00 |
| May 19, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 76.00 |
| May 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 407.00 |
| May 15, 2026 | 29.67 | 29.67 | 29.56 | 29.56 | 179.00 |
| May 14, 2026 | 29.80 | 30.06 | 29.80 | 30.06 | 767.00 |
| May 13, 2026 | 29.59 | 29.66 | 29.55 | 29.55 | 1363.00 |
| May 12, 2026 | 29.59 | 29.76 | 29.40 | 29.76 | 2665.00 |
| May 11, 2026 | 30.00 | 30.00 | 29.89 | 29.89 | 765.00 |
| May 08, 2026 | 29.95 | 30.03 | 29.94 | 29.94 | 696.00 |
| May 07, 2026 | 30.03 | 30.17 | 29.90 | 29.90 | 2201.00 |
| May 06, 2026 | 30.65 | 30.65 | 30.54 | 30.61 | 1214.00 |
| May 05, 2026 | 30.28 | 30.40 | 30.27 | 30.34 | 22062.00 |
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