GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
-0.11 (-0.50%)
Dec 1, 2025, 9:30 AM EST
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.09% |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.14% |
| Dec 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.50% |
| Nov 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.45% |
| Nov 26, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.55% |
| Nov 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.58% |
| Nov 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Nov 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.89% |
| Nov 20, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.89% |
| Nov 19, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.33% |
| Nov 18, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.38% |
| Nov 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.25% |
| Nov 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.46% |
| Nov 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.37% |
| Nov 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.55% |
| Nov 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.12% |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% |
| Nov 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.71% |
| Nov 6, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.42% |
| Nov 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.66% |
| Nov 4, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.42% |
| Nov 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.47% |
| Oct 31, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Oct 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.02% |
| Oct 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.78% |
| Oct 28, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.41% |
| Oct 27, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.79% |
| Oct 24, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.37% |
| Oct 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.09% |
| Oct 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.32% |
| Oct 21, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.51% |
| Oct 20, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.89% |
| Oct 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.90% |
| Oct 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.22% |
| Oct 15, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.05% |
| Oct 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.18% |
| Oct 13, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.91% |
| Oct 10, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -2.20% |
| Oct 9, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.56% |
| Oct 8, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.19% |
| Oct 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% |
| Oct 6, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% |
| Oct 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.69% |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.05% |
| Oct 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.32% |
| Sep 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.19% |
| Sep 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.19% |
| Sep 26, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.84% |
| Sep 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.65% |
| Sep 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.14% |