Gmo Domestic Resilience Etf (DRES)

Overview News Price History Discussions Forecast Dividend History

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 October 13, 2026, is $28.71.

Gmo Domestic Resilience Etf all-time high stock price is $32.00, occurred on August 04, 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 20.18% to $28.71 now.
The 52-week high stock price for DRES is $32.00, representing a 11.45% increase from the current share price, occurred on August 04, 2026.
The 52-week low stock price for DRES is $23.89, indicating a -16.79% decrease from the current share price, occurred on November 20, 2025.
The closing price of Gmo Domestic Resilience Etf (DRES) stock in the beginning of 2025 was $24.96. The stock closed the year at $25.57, a gain of over 2.43% for the year.

The table below shows more information about DRES historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$28.71	$28.54	$0.1749	4,413.0	+0.36%
Oct 12, 2026	$28.75	$28.59	$0.1549	804.0	+0.17%
Oct 09, 2026	$28.65	$28.56	$0.0918	598.0	+0.03%
Oct 08, 2026	$28.55	$28.28	$0.27	246,770.0	+0.93%
Oct 07, 2026	$28.29	$28.21	$0.08	1,946,112.0	-1.90%
Oct 06, 2026	$28.88	$28.71	$0.1748	503.0	+0.46%
Oct 05, 2026	$28.75	$28.70	$0.0485	19,214.0	+0.08%
Oct 02, 2026	$28.68	$28.68	$0.00	34.00	+0.77%
Oct 01, 2026	$28.46	$28.13	$0.33	946.0	+1.13%
Sep 30, 2026	$28.33	$28.14	$0.1877	1,478,278.0	-0.66%
Sep 29, 2026	$28.33	$28.30	$0.0305	2,289.0	-0.66%
Sep 28, 2026	$28.55	$28.50	$0.05	7,590.0	-0.46%
Sep 25, 2026	$28.65	$28.50	$0.1513	219.0	+0.57%
Sep 24, 2026	$28.68	$28.48	$0.20	634.0	-1.13%
Sep 23, 2026	$29.02	$28.82	$0.205	678.0	-0.30%
Sep 22, 2026	$28.92	$28.81	$0.11	3,817.0	+0.38%
Sep 21, 2026	$28.79	$28.60	$0.1931	4,011.0	+0.22%
Sep 18, 2026	$28.73	$28.65	$0.08	1,994.0	-0.84%
Sep 17, 2026	$29.04	$28.89	$0.15	1,441.0	+0.43%
Sep 16, 2026	$29.26	$28.68	$0.58	27,341.0	-1.80%
Sep 15, 2026	$29.47	$29.29	$0.18	618.0	-0.06%

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
Oct, 2026	$28.88	$28.13	$0.7548	2,219,394.0	+2.02%
Sep, 2026	$30.24	$28.14	$2.10	1,556,242.0	-7.34%
Aug, 2026	$32.00	$30.37	$1.62	33,142.0	-2.17%
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%