NYSE Arca · DRES · ETF
GMO Domestic Resilience ETF (DRES) ETF price history
Every NYSE Arca trading session of GMO Domestic Resilience ETF from Oct 1, 2025 to Sep 28, 2026: 249 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRES adjusted close, 2025 to 2026
- $32.00
- All time high, 2026
- $32.00
- 52 week high, $23.75 low
- 249
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DRES key facts
- GMO Domestic Resilience ETF (DRES) closed at $28.52 on Sep 28, 2026 on NYSE Arca.
- DRES's all time high close is $32.00, set on Aug 4, 2026; its all time low close is $23.76 on Nov 20, 2025.
- DRES's 52 week range is $23.75 to $32.00.
- DRES's deepest drawdown was -11.0% from Aug 4, 2026 to Sep 24, 2026.
- DataCedar holds 249 daily sessions of DRES history from Oct 1, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DRES price chart, 2025 to 2026
DRES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -9.1% |
| 6 months | +4.5% |
| Year to date | +10.7% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 1, 2025 | +14.9% |
DRES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.00 on Aug 4, 2026
- All time low close
- $23.76 on Nov 20, 2025
- 52 week high
- $32.00 on Aug 4, 2026
- 52 week low
- $23.75 on Nov 20, 2025
- Deepest drawdown
- -11.0% from Aug 4, 2026 to Sep 24, 2026, not yet recovered
- Best single session
- +3.0% on Apr 8, 2026
- Worst single session
- -2.7% on Jun 10, 2026
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 53%
DRES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 1, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.79 | $32.00 | $25.79 | $28.52 | +11.9% | 645.1K | 185 |
| 2025 | $24.86 | $26.51 | $23.75 | $25.48 | n/a | 1.2M | 64 |
DRES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.52 | -6.1% |
| August 2026 | $30.37 | -2.0% |
| July 2026 | $30.98 | -0.5% |
| June 2026 | $31.14 | +3.2% |
| May 2026 | $30.18 | -1.2% |
| April 2026 | $30.53 | +9.9% |
| March 2026 | $27.79 | -6.3% |
| February 2026 | $29.64 | +7.6% |
| January 2026 | $27.54 | +8.1% |
| December 2025 | $25.48 | +0.5% |
| November 2025 | $25.34 | +0.3% |
| October 2025 | $25.27 | n/a |
About the DRES data
Daily bars. 249 sessions from Oct 1, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DPRE Virtus Duff & Phelps Real Estate Income ETF
- DPST Direxion Daily Regional Banks Bull 3X ETF
- DRAI Draco Evolution AI ETF
- DRAY YieldMax DKNG Option Income Strategy ETF
- DRIP Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF
- DRKY VistaShares Target 15 DRUKMacro Distribution ETF
- DRMY XFUNDS Memory Income ETF
- DRN Direxion Daily Real Estate Bull 3X ETF
Common questions
DRES share price history
