GMO Domestic Resilience ETF (DRES)
30.80
+0.30
(+0.97%)
USD |
NYSEARCA |
Aug 26, 15:34
DRES Price : 30.80 for Aug. 26, 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | 30.65 | 30.65 | 30.50 | 30.50 | 561.00 |
| Aug 24, 2026 | 30.89 | 30.89 | 30.69 | 30.80 | 1699.00 |
| Aug 21, 2026 | 31.00 | 31.04 | 30.98 | 31.04 | 4239.00 |
| Aug 20, 2026 | 31.00 | 31.13 | 30.84 | 30.84 | 1690.00 |
| Aug 19, 2026 | 31.35 | 31.35 | 31.08 | 31.13 | 1042.00 |
| Aug 18, 2026 | 31.51 | 31.51 | 31.04 | 31.04 | 3628.00 |
| Aug 17, 2026 | 31.40 | 31.49 | 31.40 | 31.46 | 2122.00 |
| Aug 14, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 216.00 |
| Aug 13, 2026 | 31.43 | 31.47 | 31.37 | 31.47 | 2324.00 |
| Aug 12, 2026 | 31.52 | 31.52 | 31.41 | 31.41 | 1645.00 |
| Aug 11, 2026 | 31.66 | 31.66 | 31.60 | 31.60 | 420.00 |
| Aug 10, 2026 | 31.77 | 31.77 | 31.58 | 31.58 | 2021.00 |
| Aug 07, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 158.00 |
| Aug 06, 2026 | 31.76 | 31.76 | 31.53 | 31.53 | 489.00 |
| Aug 05, 2026 | 31.79 | 31.79 | 31.75 | 31.75 | 354.00 |
| Aug 04, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 315.00 |
| Aug 03, 2026 | 31.36 | 31.50 | 31.34 | 31.50 | 760.00 |
| Jul 31, 2026 | 30.80 | 31.04 | 30.79 | 30.98 | 3311.00 |
| Jul 30, 2026 | 30.50 | 30.89 | 30.45 | 30.89 | 2204.00 |
| Jul 29, 2026 | 31.05 | 31.08 | 30.79 | 30.85 | 4350.00 |
| Jul 28, 2026 | 31.71 | 31.71 | 31.46 | 31.46 | 4015.00 |
| Jul 27, 2026 | 31.65 | 31.65 | 31.23 | 31.40 | 3857.00 |
| Jul 24, 2026 | 31.60 | 31.61 | 31.44 | 31.44 | 5149.00 |
| Jul 23, 2026 | 31.26 | 31.35 | 31.26 | 31.31 | 993.00 |
| Jul 22, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 167.00 |
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