Skip to main content
logo
GMO Dynamic Allocation ETF (GMOD)
NYSEARCA: GMOD · Real-Time Price · USD
27.01
-0.28 (-1.03%)
May 15, 2026, 4:00 PM EDT - Market closed

GMOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.0027.0827.0027.0127.01-1.01%10,705
May 14, 202627.2327.3327.2327.2927.290.20%9,341
May 13, 202627.1827.2427.1827.2327.230.29%3,422
May 12, 202627.1227.1527.0727.1527.15-0.36%4,278
May 11, 202627.2127.3227.2127.2527.25-0.29%14,075
May 8, 202627.2527.3327.2527.3327.330.57%14,051
May 7, 202627.5127.5127.1827.1827.18-0.73%11,990
May 6, 202627.2827.3927.2827.3827.381.25%3,711
May 5, 202627.0127.0727.0127.0427.040.70%4,921
May 4, 202627.0027.0026.8426.8526.85-0.70%36,429
May 1, 202627.0727.1027.0327.0427.04-0.13%21,431
Apr 30, 202626.8127.0826.8127.0827.081.27%9,748
Apr 29, 202626.7926.8226.7426.7426.74-0.43%5,360
Apr 28, 202626.9626.9626.8526.8526.85-0.23%1,881
Apr 27, 202626.9526.9826.8826.9126.91-0.07%18,440
Apr 24, 202626.9226.9526.8926.9326.930.19%15,368
Apr 23, 202626.9326.9326.7926.8826.88-0.15%3,572
Apr 22, 202626.9426.9626.9226.9226.920.28%12,781
Apr 21, 202627.0627.0626.8426.8526.85-0.83%7,926
Apr 20, 202627.0727.1027.0527.0727.07-0.28%9,075
Apr 17, 202627.0927.1927.0927.1527.151.02%5,595
Apr 16, 202627.0227.0226.8526.8826.88-14,369
Apr 15, 202626.8426.8926.8426.8726.87-0.06%16,829
Apr 14, 202626.8226.9126.8226.8926.890.50%3,339
Apr 13, 202626.5326.7626.5326.7626.760.55%3,547
Apr 10, 202626.6626.6626.6026.6126.61-0.17%4,506
Apr 9, 202626.6526.6726.5326.6526.650.11%3,447
Apr 8, 202626.5926.6826.5826.6326.631.93%14,475
Apr 7, 202626.1026.1525.9826.1226.120.02%7,677
Apr 6, 202626.0926.1226.0526.1226.120.20%43,628
Apr 2, 202625.9726.1325.9726.0626.06-0.22%13,406
Apr 1, 202626.1226.2026.1026.1226.120.62%35,873
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