GMO Dynamic Allocation ETF (GMOD)

Last Price27.46

Change+0.00 (0.00%)

NYSE · Last Trade: Sep 30th, 4:35 AM EDT

Historical Prices For GMO Dynamic Allocation ETF (GMOD)

Date Range:

2026-06-30 - 2026-09-30

Date	Open	High	Low	Close	Volume	Adjusted Close
9/29/2026	27.51	27.51	27.39	27.45	16,352	27.45
9/28/2026	27.62	27.62	27.51	27.52	9,943	27.52
9/25/2026	27.52	27.70	27.52	27.68	20,723	27.68
9/24/2026	27.58	27.59	27.52	27.52	7,719	27.52
9/23/2026	27.70	27.70	27.59	27.61	10,617	27.61
9/22/2026	27.97	27.97	27.80	27.87	12,662	27.87
9/21/2026	27.78	27.88	27.78	27.86	15,015	27.86
9/18/2026	27.67	27.69	27.59	27.66	22,294	27.66
9/17/2026	27.83	27.83	27.76	27.79	16,274	27.79
9/16/2026	27.79	27.83	27.61	27.61	4,521	27.61
9/15/2026	27.73	27.76	27.69	27.73	1,600	27.73
9/14/2026	27.78	27.89	27.74	27.82	39,680	27.82
9/11/2026	27.91	27.94	27.87	27.90	4,463	27.90
9/10/2026	27.83	27.83	27.75	27.77	3,450	27.77
9/09/2026	28.08	28.08	27.95	27.95	12,177	27.95
9/08/2026	28.15	28.15	28.08	28.08	3,688	28.08
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