GMO Dynamic Allocation ETF (GMOD)

Last Price28.11

Change-0.07 (-0.25%)

NYSE· Last Trade: Sep 8th, 4:17 PM EDT

Historical Prices For GMO Dynamic Allocation ETF (GMOD)

Date Range:

2026-06-08 - 2026-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2026	28.19	28.23	28.16	28.18	7,325	28.18
9/03/2026	28.19	28.25	28.19	28.21	5,188	28.21
9/02/2026	28.00	28.05	28.00	28.04	5,815	28.04
9/01/2026	28.00	28.04	27.91	27.93	8,859	27.93
8/31/2026	28.07	28.07	28.01	28.02	6,751	28.02
8/28/2026	28.20	28.20	28.08	28.11	4,224	28.11
8/27/2026	28.14	28.18	28.11	28.15	5,560	28.15
8/26/2026	28.19	28.19	28.14	28.16	9,055	28.16
8/25/2026	28.11	28.19	28.11	28.19	6,608	28.19
8/24/2026	28.10	28.10	28.04	28.07	18,382	28.07
8/21/2026	28.08	28.12	28.08	28.10	2,359	28.10
8/20/2026	28.04	28.05	27.96	27.96	7,455	27.96
8/19/2026	28.05	28.10	28.02	28.04	12,138	28.04
8/18/2026	27.98	27.98	27.92	27.93	12,045	27.93
8/17/2026	28.13	28.13	28.01	28.03	13,785	28.03
8/14/2026	28.15	28.15	28.10	28.10	4,794	28.10
8/13/2026	28.21	28.21	28.11	28.14	8,306	28.14
8/12/2026	28.09	28.09	28.03	28.05	12,974	28.05
8/11/2026	28.12	28.12	27.97	28.01	11,000	28.01
8/10/2026	28.00	28.03	27.98	27.98	9,260	27.98
8/07/2026	28.00	28.05	28.00	28.03	4,480	28.03
8/06/2026	27.94	27.95	27.86	27.90	14,844	27.90
8/05/2026	27.96	27.96	27.88	27.91	7,796	27.91
8/04/2026	27.84	27.91	27.83	27.90	6,061	27.90
8/03/2026	27.66	27.69	27.63	27.68	6,386	27.68
7/31/2026	27.45	27.56	27.45	27.56	4,177	27.56
7/30/2026	27.50	27.58	27.44	27.57	14,679	27.57
7/29/2026	27.36	27.51	27.30	27.31	8,650	27.31
7/28/2026	27.48	27.52	27.46	27.46	6,555	27.46
7/27/2026	27.50	27.50	27.34	27.39	10,380	27.39
7/24/2026	27.27	27.35	27.27	27.28	1,912	27.28
7/23/2026	27.26	27.26	27.18	27.20	6,600	27.20
7/22/2026	27.41	27.42	27.36	27.37	17,953	27.37
7/21/2026	27.32	27.40	27.32	27.39	7,889	27.39
7/20/2026	27.21	27.32	27.21	27.23	5,704	27.23
7/17/2026	27.29	27.37	27.23	27.31	8,066	27.31
7/16/2026	27.40	27.47	27.40	27.41	8,522	27.41
7/15/2026	27.54	27.54	27.41	27.47	11,907	27.47
7/14/2026	27.43	27.48	27.40	27.42	31,849	27.42
7/13/2026	27.40	27.48	27.32	27.32	7,240	27.32
7/10/2026	27.43	27.49	27.42	27.48	14,255	27.48
7/09/2026	27.36	27.43	27.36	27.38	2,934	27.38
7/08/2026	27.25	27.30	27.17	27.28	3,273	27.28
7/07/2026	27.58	27.58	27.40	27.41	23,251	27.41
7/06/2026	27.61	27.61	27.51	27.57	30,417	27.57
7/02/2026	27.47	27.47	27.32	27.39	20,305	27.39
7/01/2026	27.37	27.39	27.29	27.30	30,397	27.30
6/30/2026	27.35	27.40	27.35	27.37	13,864	27.37
6/29/2026	27.56	27.56	27.38	27.49	24,499	27.35
6/26/2026	27.35	27.47	27.35	27.44	31,164	27.30
6/25/2026	27.50	27.52	27.39	27.39	29,124	27.25
6/24/2026	27.35	27.35	27.26	27.31	7,288	27.17
6/23/2026	27.26	27.30	27.24	27.26	5,786	27.12
6/22/2026	27.63	27.63	27.50	27.50	10,997	27.36
6/18/2026	27.56	27.60	27.53	27.56	30,285	27.42
6/17/2026	27.69	27.73	27.41	27.41	4,057	27.27
6/16/2026	27.67	27.68	27.61	27.63	10,544	27.49
6/15/2026	27.72	27.72	27.66	27.68	8,846	27.54
6/12/2026	27.46	27.55	27.44	27.52	2,428	27.38
6/11/2026	27.21	27.47	27.12	27.47	5,861	27.33
6/10/2026	27.29	27.29	27.05	27.05	4,191	26.92
6/09/2026	27.41	27.41	27.06	27.25	1,987	27.11
6/08/2026	27.33	27.34	27.19	27.19	13,702	27.06