GMO Dynamic Allocation ETF (GMOD)

Last Price28.14

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 14th, 7:43 AM EDT

Historical Prices For GMO Dynamic Allocation ETF (GMOD)

Date Range:

2026-05-14 - 2026-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2026	27.47	27.47	27.10	27.10	4,722	26.97
6/04/2026	27.58	27.61	27.52	27.59	5,038	27.46
6/03/2026	27.54	27.54	27.49	27.50	4,725	27.36
6/02/2026	27.55	27.63	27.54	27.60	15,741	27.47
6/01/2026	27.45	27.55	27.45	27.54	2,177	27.40
5/29/2026	0.00	27.59	27.55	27.55	14,516	27.41
5/28/2026	27.35	27.55	27.35	27.54	6,499	27.40
5/27/2026	27.54	27.54	27.46	27.49	2,364	27.35
5/26/2026	27.57	27.57	27.43	27.48	2,909	27.34
5/22/2026	27.28	27.28	27.25	27.26	556	27.13
5/21/2026	27.08	27.23	27.07	27.21	1,706	27.08
5/20/2026	27.05	27.16	27.04	27.16	676	27.03
5/19/2026	26.94	26.98	26.91	26.95	11,982	26.82
5/18/2026	27.08	27.08	26.98	27.06	10,557	26.93
5/15/2026	27.00	27.08	27.00	27.01	10,706	26.88
5/14/2026	27.23	27.33	27.23	27.29	9,342	27.15