GMO U.S. Opportunistic Value III (PPADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.36
+0.04 (0.17%)
At close: Apr 28, 2026
PPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.17% |
| Apr 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.26% |
| Apr 24, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.60% |
| Apr 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.34% |
| Apr 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.04% |
| Apr 21, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.09% |
| Apr 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Apr 17, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.17% |
| Apr 16, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.70% |
| Apr 15, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.04% |
| Apr 14, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.26% |
| Apr 13, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.88% |
| Apr 10, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.96% |
| Apr 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.35% |
| Apr 8, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.61% |
| Apr 7, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.13% |
| Apr 6, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.49% |
| Apr 2, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.13% |
| Apr 1, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.18% |
| Mar 31, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.64% |
| Mar 30, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.18% |
| Mar 27, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.22% |
| Mar 26, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.36% |
| Mar 25, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.36% |
| Mar 24, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.50% |
| Mar 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% |
| Mar 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.54% |
| Mar 19, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.14% |
| Mar 18, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.17% |
| Mar 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.41% |
| Mar 16, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% |
| Mar 13, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% |
| Mar 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.08% |
| Mar 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| Mar 10, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.49% |
| Mar 9, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% |
| Mar 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.79% |
| Mar 5, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.00% |
| Mar 4, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.17% |
| Mar 3, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.82% |
| Mar 2, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.17% |
| Feb 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% |
| Feb 26, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.22% |
| Feb 25, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.04% |
| Feb 24, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.30% |
| Feb 23, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.91% |
| Feb 20, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.39% |
| Feb 19, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.39% |
| Feb 18, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.52% |
| Feb 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% |