Stock listing

NYSE Arca:DRES GMO Domestic Resilience ETF Stock

Follow GMO Domestic Resilience ETF into a list and get an email when it puts out news.

Share price · AMEX:DRES

$31.16 USD +0.07 (+0.2%)

Close on Nov 3, 2026

Past year +23.5% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: $31.05 – $31.35 USDNov 3, 2026
Volume: 1,423 sharesNov 3, 2026
52-week range: $23.89 – $32.00 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: $1.64M USDMedian day 1,050 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:DRES · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	$31.16	+0.066	+0.2%	$31.05	$31.35	$31.05	1,423
Mon, Nov 2	$31.09	+0.394	+1.3%	$31.12	$31.13	$31.05	4,033
Fri, Oct 30	$30.70	-0.15	-0.5%	$30.70	$30.70	$30.56	995
Thu, Oct 29	$30.85	+0.75	+2.5%	$30.75	$30.85	$30.75	2,993
Wed, Oct 28	$30.10	-0.041	-0.1%	$29.98	$30.10	$29.98	455
Tue, Oct 27	$30.14	+0.318	+1.1%	$29.82	$30.14	$29.82	435
Mon, Oct 26	$29.82	+0.219	+0.7%	$29.82	$29.82	$29.82	580
Fri, Oct 23	$29.60	-0.148	-0.5%	$29.31	$29.60	$29.31	400
Thu, Oct 22	$29.75	+0.34	+1.2%	$29.50	$29.75	$29.50	200
Wed, Oct 21	$29.41	+0.221	+0.8%	$29.34	$29.46	$29.29	1,100
Tue, Oct 20	$29.19	+0.234	+0.8%	$28.96	$29.19	$28.96	600
Mon, Oct 19	$28.95	-0.106	-0.4%	$29.00	$29.05	$28.95	900
Fri, Oct 16	$29.06	+0.149	+0.5%	$29.06	$29.06	$29.06	1,800
Thu, Oct 15	$28.91	+0.358	+1.3%	$28.54	$28.91	$28.51	400
Wed, Oct 14	$28.55	-0.157	-0.5%	$28.55	$28.55	$28.55	200
Tue, Oct 13	$28.71	+0.103	+0.4%	$28.54	$28.71	$28.54	4,400
Mon, Oct 12	$28.61	+0.049	+0.2%	$28.74	$28.75	$28.60	800
Fri, Oct 9	$28.56	+0.008	0.0%	$28.65	$28.65	$28.56	600
Thu, Oct 8	$28.55	+0.263	+0.9%	$28.42	$28.55	$28.28	246,800
Wed, Oct 7	$28.29	-0.546	-1.9%	$28.21	$28.29	$28.21	1,946,100
Tue, Oct 6	$28.83	+0.131	+0.5%	$28.71	$28.89	$28.71	500
Mon, Oct 5	$28.70	+0.023	+0.1%	$28.75	$28.75	$28.70	19,200
Fri, Oct 2	$28.68	+0.219	+0.8%	$28.68	$28.68	$28.68	100
Thu, Oct 1	$28.46	+0.318	+1.1%	$28.13	$28.46	$28.13	900
Wed, Sep 30	$28.14	-0.189	-0.7%	$28.33	$28.33	$28.14	1,478,300
Tue, Sep 29	$28.33	-0.189	-0.7%	$28.30	$28.33	$28.30	2,300
Mon, Sep 28	$28.52	-0.131	-0.5%	$28.55	$28.55	$28.50	7,600
Fri, Sep 25	$28.65	+0.161	+0.6%	$28.50	$28.65	$28.50	200
Thu, Sep 24	$28.49	-0.325	-1.1%	$28.68	$28.68	$28.48	600
Wed, Sep 23	$28.82	-0.087	-0.3%	$29.02	$29.02	$28.82	700
Tue, Sep 22	$28.90	+0.109	+0.4%	$28.83	$28.92	$28.81	3,800
Mon, Sep 21	$28.79	+0.063	+0.2%	$28.61	$28.79	$28.60	4,000
Fri, Sep 18	$28.73	-0.243	-0.8%	$28.66	$28.73	$28.65	2,000
Thu, Sep 17	$28.97	+0.123	+0.4%	$29.04	$29.04	$28.89	1,400
Wed, Sep 16	$28.85	-0.53	-1.8%	$29.21	$29.26	$28.68	27,300
Tue, Sep 15	$29.38	-0.018	-0.1%	$29.29	$29.47	$29.29	600
Mon, Sep 14	$29.40	-0.162	-0.5%	$29.42	$29.42	$29.40	900
Fri, Sep 11	$29.56	+0.11	+0.4%	$29.55	$29.57	$29.47	11,900
Thu, Sep 10	$29.45	-0.20	-0.7%	$29.47	$29.48	$29.40	4,800
Wed, Sep 9	$29.65	-0.439	-1.5%	$29.93	$29.93	$29.65	2,200
Tue, Sep 8	$30.09	-0.133	-0.4%	$30.24	$30.24	$30.09	3,800
Fri, Sep 4	$30.22	+0.062	+0.2%	$30.22	$30.22	$30.22	100
Thu, Sep 3	$30.16	+0.091	+0.3%	$30.19	$30.24	$30.16	1,800
Wed, Sep 2	$30.07	+0.186	+0.6%	$29.87	$30.13	$29.87	900
Tue, Sep 1	$29.88	-0.489	-1.6%	$30.06	$30.15	$29.88	1,000
Mon, Aug 31	$30.37	-0.19	-0.6%	$30.43	$30.44	$30.37	1,900
Fri, Aug 28	$30.56	-0.16	-0.5%	$30.50	$30.61	$30.50	6,100
Thu, Aug 27	$30.72	-0.088	-0.3%	$30.68	$30.72	$30.68	1,200
Wed, Aug 26	$30.81	+0.305	+1.0%	$30.85	$30.85	$30.81	400
Tue, Aug 25	$30.51	-0.295	-1.0%	$30.65	$30.65	$30.51	600
Mon, Aug 24	$30.80	-0.24	-0.8%	$30.89	$30.89	$30.69	1,700
Fri, Aug 21	$31.04	+0.20	+0.6%	$31.00	$31.04	$30.98	4,200
Thu, Aug 20	$30.84	-0.288	-0.9%	$31.00	$31.13	$30.84	1,700
Wed, Aug 19	$31.13	+0.083	+0.3%	$31.35	$31.35	$31.08	1,000
Tue, Aug 18	$31.05	-0.416	-1.3%	$31.51	$31.51	$31.05	3,600
Mon, Aug 17	$31.46	-0.113	-0.4%	$31.40	$31.49	$31.40	2,100
Fri, Aug 14	$31.57	+0.106	+0.3%	$31.57	$31.57	$31.57	200
Thu, Aug 13	$31.47	+0.053	+0.2%	$31.43	$31.47	$31.37	2,300
Wed, Aug 12	$31.42	-0.184	-0.6%	$31.52	$31.52	$31.42	1,600
Tue, Aug 11	$31.60	+0.019	+0.1%	$31.66	$31.66	$31.60	400
Mon, Aug 10	$31.58	-0.121	-0.4%	$31.77	$31.77	$31.58	2,000
Fri, Aug 7	$31.70	+0.171	+0.5%	$31.70	$31.70	$31.70	200
Thu, Aug 6	$31.53	-0.221	-0.7%	$31.76	$31.76	$31.53	500
Wed, Aug 5	$31.75	-0.246	-0.8%	$31.79	$31.79	$31.75	400
Tue, Aug 4	$32.00	+0.497	+1.6%	$32.00	$32.00	$32.00	300
Mon, Aug 3	$31.50	+0.518	+1.7%	$31.37	$31.50	$31.34	800

Ticker: NYSE Arca:DRES
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

GMO Domestic Resilience ETF on 6ix

What it is: Exchange-traded fund (ETF)