Skip to main content
logo
GMO Dynamic Allocation ETF (GMOD)
NYSEARCA: GMOD · Real-Time Price · USD
26.12
+0.16 (0.62%)
Apr 1, 2026, 4:00 PM EDT - Market closed

GMOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.1226.2026.1026.10-0.55%35,677
Mar 31, 202625.7925.9625.7025.9625.961.60%16,188
Mar 30, 202625.5825.6925.5425.5525.550.15%15,271
Mar 27, 202625.6425.6825.5125.5225.52-0.67%8,158
Mar 26, 202625.7225.8925.6525.6925.69-1.06%8,891
Mar 25, 202625.9325.9825.9325.9625.960.68%1,465
Mar 24, 202625.7925.8525.7425.7825.78-0.34%15,579
Mar 23, 202625.6925.9825.6925.8725.871.20%17,377
Mar 20, 202625.8525.8525.5325.5625.56-1.53%17,864
Mar 19, 202625.7926.0125.7925.9625.96-0.05%12,551
Mar 18, 202626.1826.1825.9725.9725.97-0.95%45,649
Mar 17, 202626.3126.3126.2226.2226.220.31%3,176
Mar 16, 202626.0526.1626.0526.1426.140.99%9,918
Mar 13, 202626.0526.0625.8725.8925.89-0.48%11,435
Mar 12, 202626.1526.1526.0126.0126.01-1.20%10,207
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