GMO U.S. Opportunistic Value I (PPAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.47
+0.11 (0.49%)
At close: Jan 30, 2026
PPAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.49% |
| Jan 29, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.13% |
| Jan 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.09% |
| Jan 27, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.27% |
| Jan 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.36% |
| Jan 23, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.50% |
| Jan 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.59% |
| Jan 21, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.33% |
| Jan 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.13% |
| Jan 16, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.59% |
| Jan 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.27% |
| Jan 14, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Jan 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.45% |
| Jan 12, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Jan 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.09% |
| Jan 8, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.37% |
| Jan 7, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.00% |
| Jan 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.10% |
| Jan 2, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.74% |
| Dec 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.60% |
| Dec 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.14% |
| Dec 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.32% |
| Dec 26, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.05% |
| Dec 24, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.46% |
| Dec 23, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% |
| Dec 22, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.56% |
| Dec 19, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Dec 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.05% |
| Dec 17, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Dec 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.87% |
| Dec 15, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.37% |
| Dec 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.18% |
| Dec 11, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.88% |
| Dec 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.65% |
| Dec 9, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.19% |
| Dec 8, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.52% |
| Dec 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -4.00% |
| Dec 4, 2025 | 21.32 | 21.32 | 21.32 | 22.23 | 21.32 | - |
| Dec 3, 2025 | 21.32 | 21.32 | 21.32 | 22.23 | 21.32 | 1.09% |
| Dec 2, 2025 | 21.09 | 21.09 | 21.09 | 21.99 | 21.09 | -0.09% |
| Dec 1, 2025 | 21.11 | 21.11 | 21.11 | 22.01 | 21.11 | -0.54% |
| Nov 28, 2025 | 21.23 | 21.23 | 21.23 | 22.13 | 21.22 | 0.50% |
| Nov 26, 2025 | 21.12 | 21.12 | 21.12 | 22.02 | 21.12 | 0.50% |
| Nov 25, 2025 | 21.01 | 21.01 | 21.01 | 21.91 | 21.01 | 1.58% |
| Nov 24, 2025 | 20.69 | 20.69 | 20.69 | 21.57 | 20.69 | 0.23% |
| Nov 21, 2025 | 20.64 | 20.64 | 20.64 | 21.52 | 20.64 | 1.89% |
| Nov 20, 2025 | 20.26 | 20.26 | 20.26 | 21.12 | 20.26 | -0.89% |
| Nov 19, 2025 | 20.44 | 20.44 | 20.44 | 21.31 | 20.44 | -0.33% |
| Nov 18, 2025 | 20.51 | 20.51 | 20.51 | 21.38 | 20.51 | 0.38% |