Plato Global Alpha Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.32	13.40	13.19	13.19	13.19	-0.53%	366,535
Apr 1, 2026	13.25	13.26	13.17	13.26	13.26	2.24%	460,856
Mar 31, 2026	12.89	13.00	12.84	12.97	12.97	0.54%	323,082
Mar 30, 2026	12.90	12.95	12.81	12.90	12.90	-1.30%	307,974
Mar 27, 2026	13.17	13.17	13.06	13.07	13.07	-1.21%	293,391
Mar 26, 2026	13.29	13.29	13.20	13.23	13.23	0.23%	409,356
Mar 25, 2026	13.15	13.24	13.12	13.20	13.20	0.69%	502,368
Mar 24, 2026	13.04	13.13	13.04	13.11	13.11	1.94%	352,899
Mar 23, 2026	12.81	12.92	12.80	12.86	12.86	-0.92%	440,068
Mar 20, 2026	13.01	13.04	12.96	12.98	12.98	-0.54%	267,696
Mar 19, 2026	13.11	13.16	13.05	13.05	13.05	-0.91%	299,550
Mar 18, 2026	13.11	13.20	13.11	13.17	13.17	0.53%	322,844
Mar 17, 2026	13.13	13.15	13.05	13.10	13.10	0.38%	238,239
Mar 16, 2026	13.15	13.15	13.03	13.05	13.05	-0.38%	162,979
Mar 13, 2026	13.02	13.13	13.02	13.10	13.10	-0.30%	244,657
Mar 12, 2026	13.22	13.22	13.02	13.14	13.14	0.08%	1,647,685
Mar 11, 2026	13.34	13.34	13.13	13.13	13.13	-1.28%	2,390,798
Mar 10, 2026	13.34	13.34	13.24	13.30	13.30	1.76%	899,553
Mar 9, 2026	13.42	13.42	13.07	13.07	13.07	-3.26%	519,489
Mar 6, 2026	13.70	13.70	13.46	13.51	13.51	-0.30%	283,405
Mar 5, 2026	13.55	13.85	13.54	13.55	13.55	0.44%	253,020
Mar 4, 2026	13.50	13.56	13.42	13.49	13.49	-0.15%	477,471
Mar 3, 2026	13.55	13.63	13.51	13.51	13.51	0.15%	243,095
Mar 2, 2026	13.63	13.63	13.49	13.49	13.49	-1.17%	370,146
Feb 27, 2026	13.70	13.72	13.61	13.65	13.65	-0.44%	497,640
Feb 26, 2026	13.84	13.84	13.69	13.71	13.71	0.59%	711,021
Feb 25, 2026	13.72	13.72	13.61	13.63	13.63	-0.07%	432,228
Feb 24, 2026	13.63	13.65	13.60	13.64	13.64	0.22%	496,781
Feb 23, 2026	13.64	13.68	13.55	13.61	13.61	-0.22%	316,605
Feb 20, 2026	13.61	13.66	13.47	13.64	13.64	-0.07%	238,125
Feb 19, 2026	13.67	13.70	13.60	13.65	13.65	1.11%	671,335
Feb 18, 2026	13.48	13.56	13.42	13.50	13.50	0.60%	368,618
Feb 17, 2026	13.55	13.55	13.35	13.42	13.42	0.22%	437,139
Feb 16, 2026	13.40	13.41	13.36	13.39	13.39	0.60%	350,282
Feb 13, 2026	13.42	13.42	13.29	13.31	13.31	-1.19%	465,498
Feb 12, 2026	13.43	13.48	13.33	13.47	13.47	-0.22%	535,024
Feb 11, 2026	13.60	13.60	13.47	13.50	13.50	-1.17%	383,891
Feb 10, 2026	13.65	13.68	13.53	13.66	13.66	0.81%	435,608
Feb 9, 2026	13.51	13.82	13.51	13.55	13.55	1.50%	455,246
Feb 6, 2026	13.40	13.44	13.30	13.35	13.35	-1.26%	465,912
Feb 5, 2026	13.69	13.69	13.52	13.52	13.52	-0.95%	375,021
Feb 4, 2026	13.68	13.87	13.55	13.65	13.65	-0.66%	404,289
Feb 3, 2026	14.18	15.54	13.74	13.74	13.74	1.63%	484,025
Feb 2, 2026	13.64	13.67	13.45	13.52	13.52	-0.59%	364,161
Jan 30, 2026	13.94	13.94	13.54	13.60	13.60	0.97%	974,917
Jan 29, 2026	13.82	13.82	13.47	13.47	13.47	-2.60%	2,249,871
Jan 28, 2026	13.87	13.87	13.76	13.83	13.83	-0.36%	572,799
Jan 27, 2026	13.82	13.88	13.80	13.88	13.88	0.65%	453,240
Jan 23, 2026	13.85	13.86	13.73	13.79	13.79	-0.29%	421,186
Jan 22, 2026	14.04	14.05	13.83	13.83	13.83	-0.50%	390,957