GMO Domestic Resilience ETF (DRES)
30.00
-0.14
(-0.46%)
USD |
NYSEARCA |
Oct 28, 15:55
DRES Price : 30.00 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 29.82 | 30.14 | 29.82 | 30.14 | 435.00 |
| Oct 26, 2026 | 29.88 | 29.89 | 29.82 | 29.82 | 580.00 |
| Oct 23, 2026 | 29.31 | 29.60 | 29.31 | 29.60 | 385.00 |
| Oct 22, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 163.00 |
| Oct 21, 2026 | 29.34 | 29.46 | 29.29 | 29.41 | 1076.00 |
| Oct 20, 2026 | 28.96 | 29.19 | 28.96 | 29.19 | 574.00 |
| Oct 19, 2026 | 29.00 | 29.05 | 28.95 | 28.95 | 926.00 |
| Oct 16, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 1797.00 |
| Oct 15, 2026 | 28.54 | 28.91 | 28.51 | 28.91 | 424.00 |
| Oct 14, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 185.00 |
| Oct 13, 2026 | 28.54 | 28.71 | 28.54 | 28.71 | 4413.00 |
| Oct 12, 2026 | 28.74 | 28.75 | 28.60 | 28.61 | 804.00 |
| Oct 09, 2026 | 28.65 | 28.65 | 28.56 | 28.56 | 598.00 |
| Oct 08, 2026 | 28.42 | 28.55 | 28.28 | 28.55 | 246770.0 |
| 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 |
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