Get the Stockscreener App
31.79
0.12%
0.0393
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 August 06, 2026, is $31.79.
- Gmo Domestic Resilience Etf all-time high stock price is $31.80, occurred on June 25, 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 33.07% to $31.79 now.
- The 52-week high stock price for DRES is $31.80, representing a 0.05% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for DRES is $23.89, indicating a -24.85% 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 |
|---|---|---|---|---|---|
| Aug 06, 2026 | $31.76 | $31.53 | $0.23 | 489.0 | -0.70% |
| Aug 05, 2026 | $31.79 | $31.75 | $0.0393 | 352.0 | -0.77% |
| Aug 04, 2026 | $32.00 | $32.00 | $0.00 | 314.0 | +1.58% |
| Aug 03, 2026 | $31.50 | $31.34 | $0.16 | 758.0 | +1.47% |
| Jul 31, 2026 | $31.05 | $30.79 | $0.255 | 3,307.0 | +0.50% |
| Jul 30, 2026 | $30.89 | $30.45 | $0.44 | 2,203.0 | +0.13% |
| Jul 29, 2026 | $31.08 | $30.79 | $0.29 | 4,350.0 | -1.94% |
| Jul 28, 2026 | $31.71 | $31.46 | $0.25 | 4,015.0 | +0.19% |
| Jul 27, 2026 | $31.65 | $31.23 | $0.4211 | 3,856.0 | -0.13% |
| Jul 24, 2026 | $31.61 | $31.44 | $0.1705 | 5,148.0 | +0.41% |
| Jul 23, 2026 | $31.35 | $31.26 | $0.09 | 993.0 | +1.71% |
| Jul 22, 2026 | $30.78 | $30.78 | $0.00 | 166.0 | +0.86% |
| Jul 21, 2026 | $30.55 | $30.45 | $0.095 | 4,792.0 | +0.20% |
| Jul 20, 2026 | $30.68 | $30.46 | $0.22 | 1,336.0 | -1.26% |
| Jul 17, 2026 | $31.15 | $30.85 | $0.30 | 1,141.0 | -0.59% |
| Jul 16, 2026 | $31.07 | $30.93 | $0.145 | 1,820.0 | +1.41% |
| Jul 15, 2026 | $30.63 | $30.50 | $0.135 | 5,225.0 | -0.28% |
| Jul 14, 2026 | $30.85 | $30.65 | $0.20 | 1,597.0 | +0.24% |
| Jul 13, 2026 | $30.79 | $30.62 | $0.1744 | 3,514.0 | -0.05% |
| Jul 10, 2026 | $30.65 | $30.63 | $0.02 | 442.0 | +0.63% |
| Jul 09, 2026 | $30.53 | $30.37 | $0.16 | 1,232.0 | +0.40% |
| Jul 08, 2026 | $30.32 | $30.27 | $0.0492 | 1,526.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $32.00 | $31.34 | $0.6567 | 2,402.0 | +1.56% |
| Jul, 2026 | $31.71 | $30.27 | $1.44 | 52,632.0 | -0.31% |
| Jun, 2026 | $31.80 | $29.89 | $1.91 | 48,071.0 | +2.96% |
| May, 2026 | $30.65 | $29.18 | $1.47 | 101,770.0 | -1.16% |
| Apr, 2026 | $30.60 | $27.92 | $2.68 | 94,036.0 | +9.89% |
| Mar, 2026 | $30.07 | $26.94 | $3.13 | 93,544.0 | -6.40% |
| 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% |
0.76%
Cap:
|
Volume (24h):