Get the Stockscreener App
28.30
2.45%
-0.71
After Hours:
28.30
Gmo Domestic Resilience Etf Stock (DRES) Price History
The historical daily chart and data for Gmo Domestic Resilience Etf stock (DRES), show that the latest closing stock price as of March 06, 2026, is $28.30.
- Gmo Domestic Resilience Etf all-time high stock price is $30.07, occurred on March 02, 2026.
- The lowest Gmo Domestic Resilience Etf stock price recorded was $23.89 on November 20, 2025. Since then, Gmo Domestic Resilience Etf's stock price has risen over 18.46% to $28.30 now.
- The 52-week high stock price for DRES is $30.07, representing a 6.25% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for DRES is $23.89, indicating a -15.58% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about DRES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $28.34 | $28.20 | $0.14 | 3,279.0 | -2.45% |
| Mar 05, 2026 | $29.21 | $29.00 | $0.215 | 11,215.0 | -2.09% |
| Mar 04, 2026 | $29.65 | $29.52 | $0.131 | 3,157.0 | -0.17% |
| Mar 03, 2026 | $29.72 | $29.43 | $0.29 | 1,292.0 | -1.30% |
| Mar 02, 2026 | $30.07 | $29.46 | $0.613 | 11,743.0 | +1.08% |
| Feb 27, 2026 | $29.75 | $29.53 | $0.22 | 1,294.0 | -0.31% |
| Feb 26, 2026 | $29.84 | $29.45 | $0.3916 | 2,743.0 | +1.16% |
| Feb 25, 2026 | $29.67 | $29.49 | $0.18 | 2,772.0 | -1.67% |
| Feb 24, 2026 | $30.00 | $29.85 | $0.15 | 3,860.0 | +1.52% |
| Feb 23, 2026 | $29.58 | $29.45 | $0.13 | 1,229.0 | -1.63% |
| Feb 20, 2026 | $30.04 | $29.92 | $0.12 | 6,007.0 | +0.81% |
| Feb 19, 2026 | $29.81 | $29.70 | $0.11 | 2,968.0 | +0.74% |
| Feb 18, 2026 | $29.71 | $29.50 | $0.21 | 6,241.0 | +0.82% |
| Feb 17, 2026 | $29.54 | $29.34 | $0.205 | 2,725.0 | -0.46% |
| Feb 13, 2026 | $29.63 | $29.25 | $0.384 | 1,297.0 | +0.91% |
| Feb 12, 2026 | $29.95 | $29.02 | $0.9301 | 2,221.0 | -1.91% |
| Feb 11, 2026 | $29.93 | $29.77 | $0.16 | 2,553.0 | +0.26% |
| Feb 10, 2026 | $29.86 | $29.49 | $0.37 | 2,433.0 | -0.19% |
| Feb 09, 2026 | $29.86 | $29.58 | $0.28 | 34,574.0 | +0.06% |
| Feb 06, 2026 | $29.74 | $29.45 | $0.2917 | 657.0 | +2.98% |
| Feb 05, 2026 | $29.02 | $28.88 | $0.1401 | 534.0 | -0.73% |
Gmo Domestic Resilience Etf Stock (DRES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gmo Domestic Resilience Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DRES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gmo Domestic Resilience Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gmo Domestic Resilience Etf Stock (DRES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $30.07 | $28.20 | $1.87 | 33,965.0 | -4.87% |
| Feb, 2026 | $30.04 | $27.59 | $2.45 | 86,298.0 | +7.63% |
| Jan, 2026 | $27.95 | $25.88 | $2.07 | 59,218.0 | +8.11% |
Gmo Domestic Resilience Etf Stock (DRES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.66 | $25.35 | $1.31 | 65,383.0 | +1.41% |
| Nov, 2025 | $25.51 | $23.89 | $1.62 | 65,758.0 | +0.28% |
| Oct, 2025 | $25.66 | $24.68 | $0.9812 | 997,510.0 | +0.00% |
1.14%
Cap:
|
Volume (24h):