GMO Dynamic Allocation ETF (GMOD)

25.96
-0.05 (-0.19%)
NYSE · Last Trade: Mar 13th, 1:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GMO Dynamic Allocation ETF (GMOD)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202626.1526.1526.0126.0110,20726.01
3/11/202626.3226.3326.2726.334,71826.33
3/10/202626.3826.6126.3626.3615,94326.36
3/09/202626.0526.4025.9626.3814,63926.38
3/06/202626.1126.3226.1126.2814,43726.28
3/05/202626.6126.6126.3026.4327,07226.43
3/04/202626.6026.7526.5926.7327,76926.73
3/03/202626.5626.6526.3326.6222,55526.62
3/02/202627.0727.1026.9827.0519,20627.05
2/27/202627.3227.3227.2427.2922,80627.29
2/26/202627.3527.3527.1727.2713,33427.27
2/25/202627.3427.3427.2027.2853,32527.28
2/24/202627.1227.2027.1127.189,04727.18
2/23/202627.1627.1627.0427.0711,84627.07
2/20/202627.0727.1927.0727.1923,40027.19
2/19/202627.0827.0826.9727.0426,47527.04
2/18/202627.0027.1027.0027.0526,46127.05
2/17/202627.0127.0526.8927.0240,51627.02
2/13/202627.0927.1126.9727.0754,89727.07
2/12/202627.1427.1426.9726.9920,92526.99
2/11/202627.1027.1327.0227.1119,14627.11
2/10/202627.0627.0827.0527.055,30727.05
2/09/202626.8826.9926.8426.9813,58626.98
2/06/202626.7526.8426.7226.8313,15226.83
2/05/202626.6826.6826.5026.5567,82926.55
2/04/202626.6826.7326.6026.6624,93626.66
2/03/202626.5926.6026.4526.5740,05926.57
2/02/202626.4326.5226.4226.5113,68626.51
1/30/202626.5226.5226.3526.4419,50926.44
1/29/202626.5926.5926.4026.5824,12726.58
1/28/202626.4926.5126.4226.4752,11926.47
1/27/202626.4826.5326.4726.5025,15826.50
1/26/202626.4026.4726.3726.39107,32726.39
1/23/202626.2626.3226.2326.327,38926.32
1/22/202626.2526.2926.2226.289,52426.28
1/21/202626.1126.2426.0526.2116,04326.21
1/20/202626.1726.1725.9625.9913,24825.99
1/16/202626.2726.2726.1826.218,79326.21
1/15/202626.2426.3026.2326.2340,05426.23
1/14/202626.1926.2326.1726.2323,41926.23
1/13/202626.3426.3426.1326.149,90426.14
1/12/202626.1626.2226.1426.2234,36926.22
1/09/202626.1226.1726.0926.1715,87226.17
1/08/202625.9826.0525.9826.0544,46626.05
1/07/202626.0126.0525.9825.9827,70325.98
1/06/202626.0726.0926.0426.0916,08426.09
1/05/202625.9326.0025.8825.996,25425.99
1/02/202625.8325.8325.6925.7719,28825.77
12/31/202525.6925.6925.6325.6325,99725.63
12/30/202525.7325.7625.7125.7213,23825.72
12/29/202526.0026.0025.9225.958,46325.71
12/26/202525.9825.9825.9225.973,27625.73
12/24/202525.9125.9525.9125.9368725.70
12/23/202525.8825.8925.8725.893,63525.65
12/22/202525.8125.8425.8125.8432,49125.60
12/19/202525.7825.8125.7125.7514,84425.51
12/18/202525.7225.7725.6725.6932,84225.45
12/17/202525.7125.7125.5725.5917,85525.35
12/16/202525.7525.7625.6525.6922,66125.45
12/15/202525.8225.8225.7525.7922,63125.55