Plato Global Alpha Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.75	13.79	13.70	13.77	13.77	0.51%	497,572
Dec 4, 2025	13.75	13.76	13.61	13.70	13.70	-0.29%	606,024
Dec 3, 2025	13.71	13.78	13.69	13.74	13.74	0.37%	446,144
Dec 2, 2025	13.71	13.73	13.66	13.69	13.69	-	457,703
Dec 1, 2025	13.77	13.77	13.65	13.69	13.69	-0.29%	457,150
Nov 28, 2025	13.73	13.78	13.70	13.73	13.73	-0.15%	604,518
Nov 27, 2025	13.76	13.81	13.73	13.75	13.75	0.29%	763,588
Nov 26, 2025	13.73	13.76	13.62	13.71	13.71	0.66%	1,110,331
Nov 25, 2025	13.54	13.66	13.54	13.62	13.62	1.34%	2,479,278
Nov 24, 2025	13.47	13.49	13.44	13.44	13.44	0.75%	545,076
Nov 21, 2025	13.45	13.45	13.33	13.34	13.34	-2.13%	429,905
Nov 20, 2025	13.50	13.67	13.50	13.63	13.63	1.64%	765,994
Nov 19, 2025	13.38	13.45	13.35	13.41	13.41	-0.59%	749,856
Nov 18, 2025	13.60	13.60	13.46	13.49	13.49	-1.39%	805,859
Nov 17, 2025	13.63	13.69	13.60	13.68	13.68	0.59%	1,126,235
Nov 14, 2025	13.73	13.73	13.60	13.60	13.60	-1.31%	470,268
Nov 13, 2025	13.89	13.89	13.72	13.78	13.78	0.15%	449,331
Nov 12, 2025	13.71	13.78	13.69	13.76	13.76	0.58%	505,477
Nov 11, 2025	13.67	13.71	13.65	13.68	13.68	0.88%	353,520
Nov 10, 2025	13.57	13.59	13.53	13.56	13.56	-0.15%	698,041
Nov 7, 2025	13.60	13.64	13.55	13.58	13.58	-0.15%	343,634
Nov 6, 2025	13.60	13.62	13.57	13.60	13.60	0.89%	421,400
Nov 5, 2025	13.52	13.55	13.45	13.48	13.48	-0.30%	295,447
Nov 4, 2025	13.56	13.64	13.52	13.52	13.52	0.30%	215,253
Nov 3, 2025	13.50	13.59	13.48	13.48	13.48	-0.15%	360,526
Oct 31, 2025	13.54	13.59	13.50	13.50	13.50	0.90%	389,289
Oct 30, 2025	13.48	13.53	13.38	13.38	13.38	-0.52%	489,193
Oct 29, 2025	13.54	13.54	13.45	13.45	13.45	-0.15%	477,537
Oct 28, 2025	13.55	13.55	13.45	13.47	13.47	-0.15%	333,037
Oct 27, 2025	13.50	13.50	13.44	13.49	13.49	0.82%	341,965
Oct 24, 2025	13.33	13.38	13.31	13.38	13.38	1.06%	318,897
Oct 23, 2025	13.25	13.27	13.20	13.24	13.24	-0.23%	346,282
Oct 22, 2025	13.27	13.35	13.25	13.27	13.27	0.23%	290,904
Oct 21, 2025	13.24	13.35	13.20	13.24	13.24	0.61%	593,523
Oct 20, 2025	13.18	13.23	13.12	13.16	13.16	-0.30%	1,265,109
Oct 17, 2025	13.26	13.26	13.12	13.20	13.20	-0.60%	303,276
Oct 16, 2025	13.26	13.35	13.23	13.28	13.28	0.61%	316,986
Oct 15, 2025	13.24	13.29	13.17	13.20	13.20	-0.08%	297,644
Oct 14, 2025	13.20	13.27	13.15	13.21	13.21	0.46%	664,728
Oct 13, 2025	13.25	13.27	13.13	13.15	13.15	-0.83%	335,595
Oct 10, 2025	13.35	13.35	13.26	13.26	13.26	0.08%	260,650
Oct 9, 2025	13.28	13.30	13.24	13.25	13.25	0.30%	272,002
Oct 8, 2025	13.17	13.23	13.14	13.21	13.21	0.15%	230,742
Oct 7, 2025	13.21	13.21	13.15	13.19	13.19	-0.08%	254,374
Oct 6, 2025	13.23	13.23	13.15	13.20	13.20	-	182,678
Oct 3, 2025	13.18	13.21	13.11	13.20	13.20	0.53%	352,377
Oct 2, 2025	13.06	13.16	13.06	13.13	13.13	0.23%	228,233
Oct 1, 2025	13.11	13.14	13.02	13.10	13.10	0.46%	330,629
Sep 30, 2025	13.06	13.07	12.95	13.04	13.04	-0.15%	401,039
Sep 29, 2025	13.06	13.08	13.00	13.06	13.06	0.77%	198,467