GMO Dynamic Allocation ETF (GMOD)
NYSEARCA: GMOD · Real-Time Price · USD
26.99
-0.12 (-0.43%)
Feb 12, 2026, 4:00 PM EST - Market closed
GMOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.14 | 27.14 | 26.97 | 26.99 | 26.99 | -0.44% | 20,925 |
| Feb 11, 2026 | 27.10 | 27.13 | 27.02 | 27.11 | 27.11 | 0.22% | 19,146 |
| Feb 10, 2026 | 27.06 | 27.08 | 27.05 | 27.05 | 27.05 | 0.26% | 5,307 |
| Feb 9, 2026 | 26.88 | 26.99 | 26.85 | 26.98 | 26.98 | 0.56% | 13,586 |
| Feb 6, 2026 | 26.75 | 26.85 | 26.72 | 26.83 | 26.83 | 1.07% | 13,152 |
| Feb 5, 2026 | 26.68 | 26.68 | 26.50 | 26.55 | 26.55 | -0.43% | 67,829 |
| Feb 4, 2026 | 26.68 | 26.73 | 26.60 | 26.66 | 26.66 | 0.34% | 24,936 |
| Feb 3, 2026 | 26.59 | 26.60 | 26.45 | 26.57 | 26.57 | 0.23% | 40,059 |
| Feb 2, 2026 | 26.44 | 26.52 | 26.42 | 26.51 | 26.51 | 0.26% | 13,686 |
| Jan 30, 2026 | 26.52 | 26.52 | 26.35 | 26.44 | 26.44 | -0.53% | 19,509 |
| Jan 29, 2026 | 26.59 | 26.59 | 26.40 | 26.58 | 26.58 | 0.43% | 24,127 |
| Jan 28, 2026 | 26.49 | 26.51 | 26.42 | 26.47 | 26.47 | -0.12% | 52,119 |
| Jan 27, 2026 | 26.48 | 26.53 | 26.47 | 26.50 | 26.50 | 0.44% | 25,158 |
| Jan 26, 2026 | 26.40 | 26.47 | 26.37 | 26.39 | 26.39 | 0.25% | 107,327 |
| Jan 23, 2026 | 26.26 | 26.32 | 26.23 | 26.32 | 26.32 | 0.15% | 7,389 |
| Jan 22, 2026 | 26.26 | 26.29 | 26.22 | 26.28 | 26.28 | 0.27% | 9,524 |
| Jan 21, 2026 | 26.11 | 26.24 | 26.06 | 26.21 | 26.21 | 0.85% | 16,043 |
| Jan 20, 2026 | 26.17 | 26.17 | 25.97 | 25.99 | 25.99 | -0.86% | 13,248 |
| Jan 16, 2026 | 26.27 | 26.27 | 26.18 | 26.22 | 26.21 | -0.06% | 8,793 |
| Jan 15, 2026 | 26.24 | 26.30 | 26.23 | 26.23 | 26.23 | - | 40,054 |
| Jan 14, 2026 | 26.19 | 26.23 | 26.17 | 26.23 | 26.23 | 0.36% | 23,419 |
| Jan 13, 2026 | 26.34 | 26.34 | 26.13 | 26.14 | 26.14 | -0.32% | 9,904 |
| Jan 12, 2026 | 26.16 | 26.22 | 26.14 | 26.22 | 26.22 | 0.19% | 34,367 |
| Jan 9, 2026 | 26.12 | 26.17 | 26.09 | 26.17 | 26.17 | 0.46% | 15,872 |
| Jan 8, 2026 | 25.98 | 26.05 | 25.98 | 26.05 | 26.05 | 0.27% | 44,466 |
| Jan 7, 2026 | 26.01 | 26.05 | 25.98 | 25.98 | 25.98 | -0.40% | 27,703 |
| Jan 6, 2026 | 26.07 | 26.09 | 26.04 | 26.09 | 26.09 | 0.38% | 16,084 |
| Jan 5, 2026 | 25.93 | 26.00 | 25.88 | 25.99 | 25.99 | 0.83% | 6,254 |
| Jan 2, 2026 | 25.83 | 25.83 | 25.69 | 25.77 | 25.77 | 0.55% | 19,288 |
| Dec 31, 2025 | 25.69 | 25.69 | 25.63 | 25.63 | 25.63 | -0.35% | 25,997 |
| Dec 30, 2025 | 25.73 | 25.76 | 25.71 | 25.72 | 25.72 | -0.89% | 13,184 |
| Dec 29, 2025 | 26.00 | 26.00 | 25.92 | 25.95 | 25.71 | -0.06% | 8,463 |
| Dec 26, 2025 | 25.98 | 25.98 | 25.92 | 25.97 | 25.73 | 0.12% | 3,276 |
| Dec 24, 2025 | 25.91 | 25.95 | 25.91 | 25.94 | 25.70 | 0.17% | 687 |
| Dec 23, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.65 | 0.21% | 3,635 |
| Dec 22, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.60 | 0.33% | 32,491 |
| Dec 19, 2025 | 25.78 | 25.81 | 25.71 | 25.75 | 25.51 | 0.24% | 14,844 |
| Dec 18, 2025 | 25.72 | 25.77 | 25.67 | 25.69 | 25.45 | 0.41% | 32,842 |
| Dec 17, 2025 | 25.71 | 25.71 | 25.57 | 25.59 | 25.35 | -0.41% | 17,855 |
| Dec 16, 2025 | 25.75 | 25.76 | 25.65 | 25.69 | 25.45 | -0.36% | 22,661 |
| Dec 15, 2025 | 25.82 | 25.82 | 25.75 | 25.79 | 25.55 | 0.29% | 22,631 |
| Dec 12, 2025 | 25.84 | 25.84 | 25.67 | 25.71 | 25.47 | -0.45% | 23,179 |
| Dec 11, 2025 | 25.84 | 25.84 | 25.77 | 25.83 | 25.59 | 0.41% | 9,463 |
| Dec 10, 2025 | 25.51 | 25.74 | 25.50 | 25.72 | 25.48 | 0.77% | 29,206 |
| Dec 9, 2025 | 25.59 | 25.59 | 25.52 | 25.52 | 25.29 | - | 34,173 |
| Dec 8, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.29 | -0.30% | 24,005 |
| Dec 5, 2025 | 25.71 | 25.71 | 25.60 | 25.60 | 25.37 | 0.11% | 13,883 |
| Dec 4, 2025 | 25.60 | 25.61 | 25.56 | 25.58 | 25.34 | 0.04% | 17,868 |
| Dec 3, 2025 | 25.51 | 25.58 | 25.51 | 25.57 | 25.33 | 0.35% | 10,997 |
| Dec 2, 2025 | 25.43 | 25.48 | 25.42 | 25.48 | 25.24 | 0.23% | 14,774 |