GMO U.S. Opportunistic Value III (PPADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.22
-0.19 (-0.89%)
Mar 12, 2025, 5:00 PM EST
PPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.80% |
| Mar 12, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.89% |
| Mar 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.74% |
| Mar 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.18% |
| Mar 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% |
| Mar 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Mar 5, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.79% |
| Mar 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.91% |
| Mar 3, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.34% |
| Feb 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.90% |
| Feb 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.36% |
| Feb 26, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.85% |
| Feb 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% |
| Feb 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.09% |
| Feb 21, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.11% |
| Feb 20, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.22% |
| Feb 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.40% |
| Feb 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.45% |
| Feb 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.36% |
| Feb 13, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.13% |
| Feb 12, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.67% |
| Feb 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.27% |
| Feb 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.05% |
| Feb 7, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.67% |
| Feb 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.36% |
| Feb 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.40% |
| Feb 4, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.18% |
| Feb 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.76% |
| Jan 31, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.84% |
| Jan 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.53% |
| Jan 29, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| Jan 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.53% |
| Jan 27, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.93% |
| Jan 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.13% |
| Jan 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Jan 22, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.49% |
| Jan 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.81% |
| Jan 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.50% |
| Jan 16, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.09% |
| Jan 15, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.47% |
| Jan 14, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.55% |
| Jan 13, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.17% |
| Jan 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.29% |
| Jan 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% |
| Jan 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Jan 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.42% |
| Jan 3, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.89% |
| Jan 2, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.14% |
| Dec 31, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.33% |
| Dec 30, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.02% |