GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.29
+0.07 (0.35%)
Jun 27, 2025, 4:00 PM EDT
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.29% |
| Jul 2, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.10% |
| Jul 1, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.62% |
| Jun 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.44% |
| Jun 27, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.35% |
| Jun 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.00% |
| Jun 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -8.75% |
| Jun 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.73% |
| Jun 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.69% |
| Jun 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| Jun 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Jun 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.01% |
| Jun 16, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.83% |
| Jun 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.05% |
| Jun 12, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.28% |
| Jun 11, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.37% |
| Jun 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.11% |
| Jun 9, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.51% |
| Jun 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% |
| Jun 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Jun 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.47% |
| Jun 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.85% |
| Jun 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.09% |
| May 30, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.42% |
| May 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.38% |
| May 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.98% |
| May 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.71% |
| May 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% |
| May 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.38% |
| May 21, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.03% |
| May 20, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% |
| May 19, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.23% |
| May 16, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.88% |
| May 15, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.94% |
| May 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% |
| May 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% |
| May 12, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 3.01% |
| May 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.29% |
| May 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.16% |
| May 7, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.39% |
| May 6, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.81% |
| May 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.43% |
| May 2, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.70% |
| May 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| Apr 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.05% |
| Apr 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.34% |
| 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 | -0.24% |
| Apr 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.58% |
| Apr 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.69% |