GMO U.S. Opportunistic Value I (PPAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.76
-0.08 (-0.37%)
Jun 11, 2025, 4:00 PM EDT
PPAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.37% |
| Jun 10, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.11% |
| Jun 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.51% |
| Jun 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.42% |
| Jun 5, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Jun 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.47% |
| Jun 3, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.85% |
| Jun 2, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.09% |
| May 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% |
| May 29, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.33% |
| May 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% |
| May 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.71% |
| May 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.47% |
| May 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.38% |
| May 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.03% |
| May 20, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.14% |
| May 19, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.18% |
| May 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.88% |
| May 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.94% |
| May 14, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.70% |
| May 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.42% |
| May 12, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 3.06% |
| May 9, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.29% |
| May 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.16% |
| May 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.39% |
| May 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.86% |
| May 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.38% |
| May 2, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.70% |
| May 1, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.44% |
| Apr 30, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.05% |
| Apr 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Apr 28, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| Apr 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Apr 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.53% |
| Apr 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Apr 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.39% |
| Apr 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.55% |
| Apr 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.96% |
| Apr 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% |
| Apr 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% |
| Apr 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.85% |
| Apr 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.48% |
| Apr 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.54% |
| Apr 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 6.88% |
| Apr 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.70% |
| Apr 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.82% |
| Apr 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -5.28% |
| Apr 3, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -4.89% |
| Apr 2, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.74% |
| Apr 1, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.32% |