Skip to main content
logo
GMO Dynamic Allocation ETF (GMOD)
NYSEARCA: GMOD · Real-Time Price · USD
26.33
-0.03 (-0.13%)
Mar 11, 2026, 4:00 PM EDT - Market closed

GMOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202626.3226.3326.2726.3326.33-0.13%4,717
Mar 10, 202626.3826.6226.3626.3626.36-0.08%15,943
Mar 9, 202626.0526.4025.9626.3826.380.38%14,638
Mar 6, 202626.1126.3226.1126.2826.28-0.58%14,437
Mar 5, 202626.6126.6126.3026.4326.43-1.11%27,071
Mar 4, 202626.6026.7526.5926.7326.730.43%27,768
Mar 3, 202626.5626.6526.3326.6226.62-1.62%22,554
Mar 2, 202627.0727.1026.9827.0527.05-0.86%19,205
Feb 27, 202627.3227.3227.2427.2927.290.07%22,805
Feb 26, 202627.3527.3527.1727.2727.27-0.04%13,333
Feb 25, 202627.3427.3427.2027.2827.280.37%53,324
Feb 24, 202627.1227.2027.1127.1827.180.41%9,046
Feb 23, 202627.1627.1627.0427.0727.07-0.45%11,846
Feb 20, 202627.0727.1927.0727.1927.190.55%23,400
Feb 19, 202627.0827.0826.9727.0427.04-0.03%26,475
Feb 18, 202627.0127.1027.0127.0527.050.11%26,461
Feb 17, 202627.0127.0526.8927.0227.02-0.18%40,516
Feb 13, 202627.0927.1126.9727.0727.070.28%54,897
Feb 12, 202627.1427.1426.9726.9926.99-0.44%20,925
Feb 11, 202627.1027.1327.0227.1127.110.22%19,146
Feb 10, 202627.0627.0827.0527.0527.050.26%5,307
Feb 9, 202626.8826.9926.8526.9826.980.56%13,586
Feb 6, 202626.7526.8526.7226.8326.831.07%13,152
Feb 5, 202626.6826.6826.5026.5526.55-0.43%67,829
Feb 4, 202626.6826.7326.6026.6626.660.34%24,936
Feb 3, 202626.5926.6026.4526.5726.570.23%40,059
Feb 2, 202626.4426.5226.4226.5126.510.26%13,686
Jan 30, 202626.5226.5226.3526.4426.44-0.53%19,509
Jan 29, 202626.5926.5926.4026.5826.580.43%24,127
Jan 28, 202626.4926.5126.4226.4726.47-0.12%52,119
Jan 27, 202626.4826.5326.4726.5026.500.44%25,158
Jan 26, 202626.4026.4726.3726.3926.390.25%107,327
Jan 23, 202626.2626.3226.2326.3226.320.15%7,389
Jan 22, 202626.2626.2926.2226.2826.280.27%9,524
Jan 21, 202626.1126.2426.0626.2126.210.85%16,043
Jan 20, 202626.1726.1725.9725.9925.99-0.86%13,248
Jan 16, 202626.2726.2726.1826.2226.21-0.06%8,793
Jan 15, 202626.2426.3026.2326.2326.23-40,054
Jan 14, 202626.1926.2326.1726.2326.230.36%23,419
Jan 13, 202626.3426.3426.1326.1426.14-0.32%9,904
Jan 12, 202626.1626.2226.1426.2226.220.19%34,367
Jan 9, 202626.1226.1726.0926.1726.170.46%15,872
Jan 8, 202625.9826.0525.9826.0526.050.27%44,466
Jan 7, 202626.0126.0525.9825.9825.98-0.40%27,703
Jan 6, 202626.0726.0926.0426.0926.090.38%16,084
Jan 5, 202625.9326.0025.8825.9925.990.83%6,254
Jan 2, 202625.8325.8325.6925.7725.770.55%19,288
Dec 31, 202525.6925.6925.6325.6325.63-0.35%25,997
Dec 30, 202525.7325.7625.7125.7225.72-0.89%13,184
Dec 29, 202526.0026.0025.9225.9525.71-0.06%8,463