GMO Domestic Resilience ETF (DRES)
NYSEARCA: DRES · Real-Time Price · USD
29.86
-0.21 (-0.68%)
At close: Apr 29, 2026, 4:00 PM EDT
29.86
0.00 (0.00%)
After-hours: Apr 29, 2026, 8:00 PM EDT
DRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.11 | 30.11 | 29.70 | 29.86 | 29.86 | -0.69% | 1,971 |
| Apr 28, 2026 | 29.95 | 30.09 | 29.95 | 30.07 | 30.07 | -0.17% | 4,104 |
| Apr 27, 2026 | 30.11 | 30.12 | 30.01 | 30.12 | 30.12 | 0.39% | 1,567 |
| Apr 24, 2026 | 30.02 | 30.02 | 29.94 | 30.00 | 30.00 | -0.58% | 1,670 |
| Apr 23, 2026 | 30.18 | 30.23 | 29.92 | 30.18 | 30.18 | 2.02% | 47,828 |
| Apr 22, 2026 | 29.98 | 29.98 | 29.58 | 29.58 | 29.58 | -0.40% | 1,235 |
| Apr 21, 2026 | 29.96 | 30.00 | 29.70 | 29.70 | 29.70 | -0.27% | 3,469 |
| Apr 20, 2026 | 29.61 | 29.81 | 29.61 | 29.78 | 29.78 | 0.87% | 2,123 |
| Apr 17, 2026 | 29.56 | 29.76 | 29.49 | 29.52 | 29.52 | 1.52% | 3,359 |
| Apr 16, 2026 | 29.09 | 29.12 | 29.03 | 29.08 | 29.08 | 0.73% | 1,685 |
| Apr 15, 2026 | 28.89 | 28.97 | 28.87 | 28.87 | 28.87 | -1.23% | 2,548 |
| Apr 14, 2026 | 29.30 | 29.35 | 29.23 | 29.23 | 29.23 | -0.24% | 3,508 |
| Apr 13, 2026 | 28.94 | 29.30 | 28.94 | 29.30 | 29.30 | 0.92% | 1,507 |
| Apr 10, 2026 | 29.05 | 29.05 | 29.03 | 29.03 | 29.03 | -0.20% | 153 |
| Apr 9, 2026 | 29.00 | 29.14 | 29.00 | 29.09 | 29.09 | 0.21% | 923 |
| Apr 8, 2026 | 28.95 | 29.14 | 28.95 | 29.03 | 29.03 | 3.01% | 5,620 |
| Apr 7, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.06% | 79 |
| Apr 6, 2026 | 28.03 | 28.23 | 27.92 | 28.20 | 28.20 | 0.60% | 2,715 |
| Apr 2, 2026 | 28.32 | 28.32 | 28.00 | 28.03 | 28.03 | -0.57% | 814 |
| Apr 1, 2026 | 28.14 | 28.38 | 28.12 | 28.19 | 28.19 | 1.24% | 6,483 |
| Mar 31, 2026 | 27.53 | 27.87 | 27.46 | 27.85 | 27.85 | 2.38% | 4,958 |
| Mar 30, 2026 | 27.41 | 27.43 | 27.20 | 27.20 | 27.16 | -0.73% | 999 |
| Mar 27, 2026 | 27.51 | 27.51 | 27.40 | 27.40 | 27.36 | -1.12% | 3,083 |
| Mar 26, 2026 | 28.07 | 28.07 | 27.67 | 27.71 | 27.67 | -1.25% | 750 |
| Mar 25, 2026 | 27.78 | 28.06 | 27.78 | 28.06 | 28.02 | 1.24% | 3,142 |
| Mar 24, 2026 | 27.78 | 27.87 | 27.72 | 27.72 | 27.68 | 0.78% | 344 |
| Mar 23, 2026 | 27.75 | 27.89 | 27.50 | 27.50 | 27.46 | 2.08% | 840 |
| Mar 20, 2026 | 27.25 | 27.27 | 26.94 | 26.94 | 26.90 | -1.32% | 16,366 |
| Mar 19, 2026 | 27.16 | 27.30 | 27.16 | 27.30 | 27.26 | -0.22% | 2,910 |
| Mar 18, 2026 | 27.50 | 27.50 | 27.36 | 27.36 | 27.32 | -0.87% | 2,172 |
| Mar 17, 2026 | 27.50 | 27.73 | 27.50 | 27.60 | 27.56 | 0.38% | 2,607 |
| Mar 16, 2026 | 27.49 | 27.50 | 27.49 | 27.50 | 27.46 | 0.47% | 16,938 |
| Mar 13, 2026 | 27.38 | 27.38 | 27.37 | 27.37 | 27.33 | -0.37% | 384 |
| Mar 12, 2026 | 27.77 | 27.77 | 27.47 | 27.47 | 27.43 | -2.31% | 1,241 |
| Mar 11, 2026 | 28.00 | 28.12 | 28.00 | 28.12 | 28.08 | 0.01% | 575 |
| Mar 10, 2026 | 28.53 | 28.53 | 28.12 | 28.12 | 28.08 | -1.10% | 459 |
| Mar 9, 2026 | 27.77 | 28.43 | 27.77 | 28.43 | 28.39 | 0.46% | 5,110 |
| Mar 6, 2026 | 28.25 | 28.35 | 28.21 | 28.30 | 28.26 | -2.45% | 3,279 |
| Mar 5, 2026 | 29.21 | 29.21 | 29.00 | 29.01 | 28.97 | -2.09% | 11,215 |
| Mar 4, 2026 | 29.54 | 29.65 | 29.52 | 29.63 | 29.59 | -0.17% | 3,157 |
| Mar 3, 2026 | 29.43 | 29.72 | 29.43 | 29.68 | 29.64 | -1.30% | 1,292 |
| Mar 2, 2026 | 29.62 | 30.07 | 29.46 | 30.07 | 30.03 | 1.08% | 11,843 |
| Feb 27, 2026 | 29.61 | 29.75 | 29.53 | 29.75 | 29.71 | -0.31% | 1,294 |
| Feb 26, 2026 | 29.45 | 29.84 | 29.45 | 29.84 | 29.80 | 1.16% | 2,743 |
| Feb 25, 2026 | 29.67 | 29.67 | 29.49 | 29.50 | 29.46 | -1.67% | 2,772 |
| Feb 24, 2026 | 29.91 | 30.00 | 29.85 | 30.00 | 29.96 | 1.52% | 3,860 |
| Feb 23, 2026 | 29.46 | 29.58 | 29.45 | 29.55 | 29.51 | -1.63% | 1,229 |
| Feb 20, 2026 | 29.92 | 30.04 | 29.92 | 30.04 | 30.00 | 0.81% | 6,007 |
| Feb 19, 2026 | 29.80 | 29.81 | 29.70 | 29.80 | 29.76 | 0.74% | 2,968 |
| Feb 18, 2026 | 29.53 | 29.71 | 29.50 | 29.58 | 29.54 | 0.82% | 6,241 |