MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRES — GMO Domestic Resilience ETF
NYSE ArcaGMO Domestic Resilience ETF
$28.68
+0.22(+0.77%)
- O
- 28.68
- H
- 28.68
- L
- 28.68
- V
- 34.16
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.68
Period Return+14.89%
Period High$32.00
Period Low$23.89
Avg Daily Volume13.1K
Total Trading Days253
DRES — Historical OHLCV Price & Volume Table
Oct 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.68 | $28.68 | $28.68 | $28.68 | +$0.22 | +0.77% | 34 | $28.67 | $28.68 $28.68 |
| Oct 1, 2026 | $28.13 | $28.46 | $28.13 | $28.46 | +$0.32 | +1.13% | 946 | $28.26 | $28.13 $28.46 |
| Sep 30, 2026 | $28.33 | $28.33 | $28.14 | $28.14 | $-0.19 | -0.66% | 1,478,278 | $28.25 | $28.14 $28.33 |
| Sep 29, 2026 | $28.30 | $28.33 | $28.30 | $28.33 | $-0.19 | -0.66% | 2,289 | $28.30 | $28.30 $28.33 |
| Sep 28, 2026 | $28.55 | $28.55 | $28.50 | $28.52 | $-0.13 | -0.46% | 7,590 | $28.54 | $28.50 $28.55 |
| Sep 25, 2026 | $28.50 | $28.65 | $28.50 | $28.65 | +$0.16 | +0.57% | 219 | $28.53 | $28.50 $28.65 |
| Sep 24, 2026 | $28.68 | $28.68 | $28.48 | $28.49 | $-0.33 | -1.13% | 634 | $28.60 | $28.48 $28.68 |
| Sep 23, 2026 | $29.02 | $29.02 | $28.82 | $28.82 | $-0.09 | -0.30% | 678 | $29.00 | $28.82 $29.02 |
| Sep 22, 2026 | $28.83 | $28.92 | $28.81 | $28.90 | +$0.11 | +0.38% | 3,817 | $28.83 | $28.81 $28.92 |
| Sep 21, 2026 | $28.61 | $28.79 | $28.60 | $28.79 | +$0.06 | +0.22% | 4,011 | $28.72 | $28.60 $28.79 |
| Sep 18, 2026 | $28.66 | $28.73 | $28.65 | $28.73 | $-0.24 | -0.84% | 1,995 | $28.66 | $28.65 $28.73 |
| Sep 17, 2026 | $29.04 | $29.04 | $28.89 | $28.97 | +$0.12 | +0.43% | 1,442 | $28.94 | $28.89 $29.04 |
| Sep 16, 2026 | $29.21 | $29.26 | $28.68 | $28.85 | $-0.53 | -1.80% | 27,341 | $28.97 | $28.68 $29.26 |
| Sep 15, 2026 | $29.29 | $29.47 | $29.29 | $29.38 | $-0.02 | -0.06% | 618 | $29.38 | $29.29 $29.47 |
| Sep 14, 2026 | $29.42 | $29.42 | $29.40 | $29.40 | $-0.16 | -0.55% | 932 | $29.40 | $29.40 $29.42 |
| Sep 11, 2026 | $29.55 | $29.57 | $29.47 | $29.56 | +$0.11 | +0.37% | 11,927 | $29.49 | $29.47 $29.57 |
| Sep 10, 2026 | $29.47 | $29.48 | $29.40 | $29.45 | $-0.20 | -0.67% | 4,780 | $29.46 | $29.40 $29.48 |
| Sep 9, 2026 | $29.93 | $29.93 | $29.65 | $29.65 | $-0.44 | -1.46% | 2,169 | $29.78 | $29.65 $29.93 |
| Sep 8, 2026 | $30.24 | $30.24 | $30.09 | $30.09 | $-0.13 | -0.44% | 3,845 | $30.20 | $30.09 $30.24 |
| Sep 4, 2026 | $30.22 | $30.22 | $30.22 | $30.22 | +$0.06 | +0.21% | 48 | $30.18 | $30.22 $30.22 |
| Sep 3, 2026 | $30.19 | $30.24 | $30.16 | $30.16 | +$0.09 | +0.30% | 1,800 | $30.19 | $30.16 $30.24 |
| Sep 2, 2026 | $29.87 | $30.13 | $29.87 | $30.07 | +$0.19 | +0.62% | 857 | $30.03 | $29.87 $30.13 |
| Sep 1, 2026 | $30.06 | $30.15 | $29.88 | $29.88 | $-0.49 | -1.61% | 1,027 | $30.00 | $29.88 $30.15 |
| Aug 31, 2026 | $30.43 | $30.44 | $30.37 | $30.37 | $-0.19 | -0.62% | 1,853 | $30.44 | $30.37 $30.44 |
| Aug 28, 2026 | $30.50 | $30.61 | $30.50 | $30.56 | $-0.16 | -0.52% | 6,113 | $30.52 | $30.50 $30.61 |
| Aug 27, 2026 | $30.68 | $30.72 | $30.68 | $30.72 | $-0.09 | -0.29% | 1,215 | $30.69 | $30.68 $30.72 |
| Aug 26, 2026 | $30.85 | $30.85 | $30.81 | $30.81 | +$0.31 | +1.00% | 443 | $30.82 | $30.81 $30.85 |
| Aug 25, 2026 | $30.65 | $30.65 | $30.51 | $30.51 | $-0.30 | -0.96% | 561 | $30.57 | $30.51 $30.65 |
| Aug 24, 2026 | $30.89 | $30.89 | $30.69 | $30.80 | $-0.24 | -0.77% | 1,700 | $30.79 | $30.69 $30.89 |
| Aug 21, 2026 | $31.00 | $31.04 | $30.98 | $31.04 | +$0.20 | +0.65% | 4,239 | $31.00 | $30.98 $31.04 |