GMO U.S. Opportunistic Value I (PPAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.47
-0.18 (-0.83%)
Sep 12, 2025, 4:00 PM EDT
PPAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.83% |
| Sep 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.22% |
| Sep 10, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.05% |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.19% |
| Sep 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.42% |
| Sep 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.23% |
| Sep 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.89% |
| Sep 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.23% |
| Sep 2, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.42% |
| Aug 29, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.23% |
| Aug 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.19% |
| Aug 27, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.42% |
| Aug 26, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.05% |
| Aug 25, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.60% |
| Aug 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.04% |
| Aug 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% |
| Aug 20, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.05% |
| Aug 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% |
| Aug 18, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Aug 15, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.33% |
| Aug 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.09% |
| Aug 13, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.39% |
| Aug 12, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.56% |
| Aug 11, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.29% |
| Aug 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.03% |
| Aug 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.24% |
| Aug 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.05% |
| Aug 5, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.20% |
| Aug 4, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.09% |
| Aug 1, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.83% |
| Jul 31, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.78% |
| Jul 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.58% |
| Jul 29, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.34% |
| Jul 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.62% |
| Jul 25, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.29% |
| Jul 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.67% |
| Jul 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.06% |
| Jul 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% |
| Jul 18, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.34% |
| Jul 17, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Jul 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.44% |
| Jul 15, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.60% |
| Jul 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% |
| Jul 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.82% |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.63% |
| Jul 9, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Jul 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.34% |
| Jul 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.15% |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.34% |