GMO U.S. Opportunistic Value III (PPADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
+0.24 (1.09%)
At close: Dec 3, 2025
PPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.09% |
| Dec 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.09% |
| Dec 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.54% |
| Nov 28, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.45% |
| Nov 26, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.55% |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.57% |
| Nov 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.23% |
| Nov 21, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.89% |
| Nov 20, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.89% |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.33% |
| Nov 18, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% |
| Nov 17, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.25% |
| Nov 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.46% |
| Nov 13, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.41% |
| Nov 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.60% |
| Nov 11, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.12% |
| Nov 10, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.19% |
| Nov 7, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Nov 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% |
| Nov 5, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% |
| Nov 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.47% |
| Nov 3, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.42% |
| Oct 31, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.23% |
| Oct 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.06% |
| Oct 29, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.73% |
| Oct 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.46% |
| Oct 27, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.78% |
| Oct 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.37% |
| Oct 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.14% |
| Oct 22, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.37% |
| Oct 21, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.56% |
| Oct 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.89% |
| Oct 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.90% |
| Oct 16, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.21% |
| Oct 15, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.05% |
| Oct 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.18% |
| Oct 13, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.90% |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.19% |
| Oct 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.60% |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Oct 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.41% |
| Oct 6, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.46% |
| Oct 3, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% |
| Oct 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.05% |
| Oct 1, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.28% |
| Sep 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.23% |
| Sep 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% |
| Sep 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.84% |
| Sep 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.65% |
| Sep 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |