MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMOD — GMO Dynamic Allocation ETF
NYSE ArcaGMO Dynamic Allocation ETF
$27.44
+0.09(+0.31%)
- O
- 27.37
- H
- 27.53
- L
- 27.37
- V
- 3.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.44
Period Return+10.18%
Period High$28.25
Period Low$24.79
Avg Daily Volume16.2K
Total Trading Days244
GMOD — Historical OHLCV Price & Volume Table
Oct 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.37 | $27.53 | $27.37 | $27.44 | +$0.09 | +0.31% | 3,523 | $27.48 | $27.37 $27.53 |
| Oct 1, 2026 | $27.29 | $27.36 | $27.27 | $27.36 | +$0.02 | +0.05% | 5,299 | $27.33 | $27.27 $27.36 |
| Sep 30, 2026 | $27.50 | $27.50 | $27.34 | $27.34 | $-0.12 | -0.42% | 18,960 | $27.44 | $27.34 $27.50 |
| Sep 29, 2026 | $27.51 | $27.51 | $27.39 | $27.46 | $-0.07 | -0.24% | 16,352 | $27.47 | $27.39 $27.51 |
| Sep 28, 2026 | $27.62 | $27.62 | $27.51 | $27.52 | $-0.16 | -0.56% | 9,943 | $27.57 | $27.51 $27.62 |
| Sep 25, 2026 | $27.52 | $27.70 | $27.52 | $27.68 | +$0.16 | +0.57% | 20,723 | $27.62 | $27.52 $27.70 |
| Sep 24, 2026 | $27.58 | $27.59 | $27.52 | $27.52 | $-0.09 | -0.32% | 7,718 | $27.58 | $27.52 $27.59 |
| Sep 23, 2026 | $27.70 | $27.70 | $27.59 | $27.61 | $-0.26 | -0.94% | 10,617 | $27.63 | $27.59 $27.70 |
| Sep 22, 2026 | $27.97 | $27.97 | $27.81 | $27.87 | +$0.01 | +0.04% | 12,662 | $27.86 | $27.81 $27.97 |
| Sep 21, 2026 | $27.78 | $27.88 | $27.78 | $27.86 | +$0.20 | +0.71% | 15,014 | $27.86 | $27.78 $27.88 |
| Sep 18, 2026 | $27.67 | $27.69 | $27.60 | $27.66 | $-0.13 | -0.48% | 22,294 | $27.65 | $27.60 $27.69 |
| Sep 17, 2026 | $27.83 | $27.83 | $27.76 | $27.79 | +$0.18 | +0.66% | 16,274 | $27.80 | $27.76 $27.83 |
| Sep 16, 2026 | $27.79 | $27.83 | $27.61 | $27.61 | $-0.12 | -0.42% | 4,521 | $27.75 | $27.61 $27.83 |
| Sep 15, 2026 | $27.73 | $27.76 | $27.69 | $27.73 | $-0.09 | -0.32% | 1,600 | $27.73 | $27.69 $27.76 |
| Sep 14, 2026 | $27.78 | $27.90 | $27.74 | $27.82 | $-0.08 | -0.29% | 39,680 | $27.84 | $27.74 $27.90 |
| Sep 11, 2026 | $27.91 | $27.94 | $27.87 | $27.90 | +$0.13 | +0.48% | 4,462 | $27.90 | $27.87 $27.94 |
| Sep 10, 2026 | $27.83 | $27.83 | $27.75 | $27.77 | $-0.19 | -0.66% | 3,450 | $27.79 | $27.75 $27.83 |
| Sep 9, 2026 | $28.08 | $28.08 | $27.95 | $27.95 | $-0.13 | -0.46% | 12,177 | $28.01 | $27.95 $28.08 |
| Sep 8, 2026 | $28.15 | $28.15 | $28.08 | $28.08 | $-0.10 | -0.36% | 3,688 | $28.11 | $28.08 $28.15 |
| Sep 4, 2026 | $28.19 | $28.23 | $28.16 | $28.18 | $-0.04 | -0.12% | 7,325 | $28.21 | $28.16 $28.23 |
| Sep 3, 2026 | $28.19 | $28.25 | $28.19 | $28.22 | +$0.17 | +0.61% | 5,188 | $28.23 | $28.19 $28.25 |
| Sep 2, 2026 | $28.00 | $28.05 | $28.00 | $28.04 | +$0.11 | +0.40% | 5,815 | $28.02 | $28.00 $28.05 |
| Sep 1, 2026 | $28.00 | $28.04 | $27.91 | $27.93 | $-0.09 | -0.33% | 8,859 | $27.95 | $27.91 $28.04 |
| Aug 31, 2026 | $28.07 | $28.07 | $28.01 | $28.02 | $-0.09 | -0.32% | 6,751 | $28.04 | $28.01 $28.07 |
| Aug 28, 2026 | $28.20 | $28.20 | $28.08 | $28.11 | $-0.04 | -0.14% | 4,224 | $28.14 | $28.08 $28.20 |
| Aug 27, 2026 | $28.14 | $28.18 | $28.11 | $28.15 | $-0.01 | -0.04% | 5,560 | $28.16 | $28.11 $28.18 |
| Aug 26, 2026 | $28.19 | $28.19 | $28.14 | $28.16 | $-0.03 | -0.12% | 9,055 | $28.17 | $28.14 $28.19 |
| Aug 25, 2026 | $28.11 | $28.19 | $28.11 | $28.19 | +$0.12 | +0.44% | 6,608 | $28.14 | $28.11 $28.19 |
| Aug 24, 2026 | $28.10 | $28.10 | $28.04 | $28.07 | $-0.03 | -0.11% | 18,382 | $28.07 | $28.04 $28.10 |
| Aug 21, 2026 | $28.08 | $28.12 | $28.08 | $28.10 | +$0.14 | +0.51% | 2,359 | $28.09 | $28.08 $28.12 |