Stock listing

NYSE Arca:GMOD GMO Dynamic Allocation ETF Stock

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

Share price · AMEX:GMOD

$27.78 USD -0.09 (-0.3%)

Close on Oct 30, 2026

Past year +10.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $27.71 – $27.79 USDOct 30, 2026
Volume: 4,900 sharesOct 30, 2026
52-week range: $24.82 – $28.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $297,683 USDMedian day 7,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:GMOD · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$27.78	-0.09	-0.3%	$27.79	$27.79	$27.71	4,900
Thu, Oct 29	$27.87	+0.09	+0.3%	$27.82	$27.87	$27.81	9,200
Wed, Oct 28	$27.78	0.00	0.0%	$27.75	$27.78	$27.71	4,400
Tue, Oct 27	$27.78	+0.077	+0.3%	$27.72	$27.79	$27.71	14,700
Mon, Oct 26	$27.70	+0.051	+0.2%	$27.71	$27.77	$27.70	32,100
Fri, Oct 23	$27.65	-0.088	-0.3%	$27.63	$27.65	$27.60	2,000
Thu, Oct 22	$27.74	+0.024	+0.1%	$27.73	$27.74	$27.69	2,400
Wed, Oct 21	$27.72	+0.031	+0.1%	$27.65	$27.75	$27.65	4,300
Tue, Oct 20	$27.69	+0.125	+0.5%	$27.66	$27.70	$27.65	5,200
Mon, Oct 19	$27.56	-0.044	-0.2%	$27.60	$27.60	$27.56	2,200
Fri, Oct 16	$27.60	-0.035	-0.1%	$27.83	$27.83	$27.59	4,500
Thu, Oct 15	$27.64	+0.179	+0.7%	$27.59	$27.66	$27.59	5,800
Wed, Oct 14	$27.46	-0.11	-0.4%	$27.43	$27.46	$27.39	97,900
Tue, Oct 13	$27.57	+0.06	+0.2%	$27.55	$27.57	$27.52	974
Mon, Oct 12	$27.51	+0.012	0.0%	$27.53	$27.53	$27.51	813
Fri, Oct 9	$27.50	+0.066	+0.2%	$27.48	$27.50	$27.45	16,900
Thu, Oct 8	$27.43	-0.018	-0.1%	$27.38	$27.43	$27.32	23,700
Wed, Oct 7	$27.45	-0.119	-0.4%	$27.40	$27.47	$27.40	7,000
Tue, Oct 6	$27.57	+0.039	+0.1%	$27.55	$27.63	$27.55	8,400
Mon, Oct 5	$27.53	+0.081	+0.3%	$27.57	$27.57	$27.48	1,300
Fri, Oct 2	$27.45	+0.094	+0.3%	$27.37	$27.53	$27.37	3,500
Thu, Oct 1	$27.36	+0.015	+0.1%	$27.29	$27.36	$27.27	5,300
Wed, Sep 30	$27.34	-0.115	-0.4%	$27.50	$27.50	$27.34	19,000
Tue, Sep 29	$27.46	-0.067	-0.2%	$27.51	$27.51	$27.39	16,351
Mon, Sep 28	$27.52	-0.156	-0.6%	$27.62	$27.62	$27.51	9,943
Fri, Sep 25	$27.68	+0.158	+0.6%	$27.52	$27.70	$27.52	20,700
Thu, Sep 24	$27.52	-0.088	-0.3%	$27.58	$27.59	$27.52	7,700
Wed, Sep 23	$27.61	-0.262	-0.9%	$27.70	$27.70	$27.59	10,600
Tue, Sep 22	$27.87	+0.011	0.0%	$27.97	$27.97	$27.81	12,700
Mon, Sep 21	$27.86	+0.197	+0.7%	$27.78	$27.88	$27.78	15,000
Fri, Sep 18	$27.66	-0.132	-0.5%	$27.67	$27.69	$27.60	22,300
Thu, Sep 17	$27.79	+0.182	+0.7%	$27.83	$27.83	$27.76	16,300
Wed, Sep 16	$27.61	-0.116	-0.4%	$27.79	$27.83	$27.61	4,500
Tue, Sep 15	$27.73	-0.089	-0.3%	$27.73	$27.76	$27.69	1,600
Mon, Sep 14	$27.82	-0.081	-0.3%	$27.78	$27.90	$27.74	39,679
Fri, Sep 11	$27.90	+0.132	+0.5%	$27.91	$27.94	$27.87	4,500
Thu, Sep 10	$27.77	-0.185	-0.7%	$27.83	$27.83	$27.75	3,400
Wed, Sep 9	$27.95	-0.128	-0.5%	$28.08	$28.08	$27.95	12,200
Tue, Sep 8	$28.08	-0.102	-0.4%	$28.15	$28.15	$28.08	3,700
Fri, Sep 4	$28.18	-0.035	-0.1%	$28.19	$28.23	$28.16	7,300
Thu, Sep 3	$28.22	+0.172	+0.6%	$28.19	$28.25	$28.19	5,200
Wed, Sep 2	$28.04	+0.113	+0.4%	$28.00	$28.05	$28.00	5,800
Tue, Sep 1	$27.93	-0.091	-0.3%	$28.00	$28.04	$27.91	8,900
Mon, Aug 31	$28.02	-0.089	-0.3%	$28.07	$28.07	$28.01	6,800
Fri, Aug 28	$28.11	-0.04	-0.1%	$28.20	$28.20	$28.08	4,200
Thu, Aug 27	$28.15	-0.01	0.0%	$28.14	$28.18	$28.11	5,600
Wed, Aug 26	$28.16	-0.035	-0.1%	$28.19	$28.19	$28.14	9,100
Tue, Aug 25	$28.19	+0.125	+0.4%	$28.11	$28.19	$28.11	6,607
Mon, Aug 24	$28.07	-0.032	-0.1%	$28.10	$28.10	$28.04	18,381
Fri, Aug 21	$28.10	+0.142	+0.5%	$28.08	$28.12	$28.08	2,400
Thu, Aug 20	$27.96	-0.083	-0.3%	$28.04	$28.05	$27.96	7,500
Wed, Aug 19	$28.04	+0.113	+0.4%	$28.05	$28.10	$28.03	12,100
Tue, Aug 18	$27.93	-0.103	-0.4%	$27.98	$27.98	$27.92	12,044
Mon, Aug 17	$28.03	-0.071	-0.3%	$28.13	$28.13	$28.01	13,784
Fri, Aug 14	$28.10	-0.036	-0.1%	$28.15	$28.15	$28.10	4,800
Thu, Aug 13	$28.14	+0.085	+0.3%	$28.21	$28.21	$28.11	8,300
Wed, Aug 12	$28.06	+0.045	+0.2%	$28.09	$28.09	$28.03	13,000
Tue, Aug 11	$28.01	+0.03	+0.1%	$28.12	$28.12	$27.97	11,000
Mon, Aug 10	$27.98	-0.049	-0.2%	$28.00	$28.03	$27.98	9,259
Fri, Aug 7	$28.03	+0.129	+0.5%	$28.01	$28.05	$28.00	4,500
Thu, Aug 6	$27.90	-0.01	0.0%	$27.94	$27.95	$27.86	14,800
Wed, Aug 5	$27.91	+0.009	0.0%	$27.97	$27.97	$27.88	7,800
Tue, Aug 4	$27.90	+0.225	+0.8%	$27.84	$27.91	$27.83	6,100
Mon, Aug 3	$27.68	+0.119	+0.4%	$27.66	$27.69	$27.63	6,400
Fri, Jul 31	$27.56	-0.013	0.0%	$27.46	$27.56	$27.46	4,200
Thu, Jul 30	$27.57	+0.264	+1.0%	$27.50	$27.58	$27.44	14,700

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

GMO Dynamic Allocation ETF on 6ix

What it is: Exchange-traded fund (ETF)