Skip to main content
logo
GMO U.S. Opportunistic Value III (PPADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.79
-0.28 (-1.21%)
At close: Jul 8, 2026

PPADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202622.7922.7922.7922.7922.79-1.21%
Jul 7, 202623.0723.0723.0723.0723.071.06%
Jul 6, 202624.2224.2224.2224.2222.83-0.12%
Jul 2, 202624.2524.2524.2524.2522.860.87%
Jul 1, 202624.0424.0424.0424.0422.661.22%
Jun 30, 202623.7523.7523.7523.7522.39-0.71%
Jun 29, 202623.9223.9223.9223.9222.55-0.29%
Jun 26, 202623.9923.9923.9923.9922.611.10%
Jun 25, 202623.7323.7323.7323.7322.37-0.04%
Jun 24, 202623.7423.7423.7423.7422.38-
Jun 23, 202623.7423.7423.7423.7422.380.81%
Jun 22, 202623.5523.5523.5523.5522.200.04%
Jun 18, 202623.5423.5423.5423.5422.19-0.38%
Jun 17, 202623.6323.6323.6323.6322.27-1.95%
Jun 16, 202624.1024.1024.1024.1022.720.17%
Jun 15, 202624.0624.0624.0624.0622.68-0.37%
Jun 12, 202624.1524.1524.1524.1522.760.75%
Jun 11, 202623.9723.9723.9723.9722.590.63%
Jun 10, 202623.8223.8223.8223.8222.45-0.54%
Jun 9, 202623.9523.9523.9523.9522.570.42%
Jun 8, 202623.8523.8523.8523.8522.48-0.33%
Jun 5, 202623.9323.9323.9323.9322.55-0.79%
Jun 4, 202624.1224.1224.1224.1222.730.96%
Jun 3, 202623.8923.8923.8923.8922.52-0.62%
Jun 2, 202624.0424.0424.0424.0422.660.21%
Jun 1, 202623.9923.9923.9923.9922.61-0.21%
May 29, 202624.0424.0424.0424.0422.66-0.04%
May 28, 202624.0524.0524.0524.0522.670.12%
May 27, 202624.0224.0224.0224.0222.640.12%
May 26, 202623.9923.9923.9923.9922.61-0.12%
May 22, 202624.0224.0224.0224.0222.641.22%
May 21, 202623.7323.7323.7323.7322.370.42%
May 20, 202623.6323.6323.6323.6322.270.68%
May 19, 202623.4723.4723.4723.4722.12-0.30%
May 18, 202623.5423.5423.5423.5422.190.60%
May 15, 202623.4023.4023.4023.4022.06-0.59%
May 14, 202623.5423.5423.5423.5422.190.17%
May 13, 202623.5023.5023.5023.5022.150.17%
May 12, 202623.4623.4623.4623.4622.110.04%
May 11, 202623.4523.4523.4523.4522.10-0.51%
May 8, 202623.5723.5723.5723.5722.220.34%
May 7, 202623.4923.4923.4923.4922.14-0.55%
May 6, 202623.6223.6223.6223.6222.260.64%
May 5, 202623.4723.4723.4723.4722.120.51%
May 4, 202623.3523.3523.3523.3522.01-0.93%
May 1, 202623.5723.5723.5723.5722.22-0.55%
Apr 30, 202623.7023.7023.7023.7022.341.33%
Apr 29, 202623.3923.3923.3923.3922.050.13%
Apr 28, 202623.3623.3623.3623.3622.020.17%
Apr 27, 202623.3223.3223.3223.3221.980.26%