GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.36
+0.08 (0.36%)
Feb 14, 2025, 4:00 PM EST
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.85% |
| Mar 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.94% |
| Mar 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.70% |
| Mar 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.18% |
| Mar 7, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.24% |
| Mar 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Mar 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.74% |
| Mar 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.87% |
| Mar 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.35% |
| Feb 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% |
| Feb 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.36% |
| Feb 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.85% |
| Feb 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Feb 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.09% |
| Feb 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.11% |
| Feb 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.22% |
| Feb 19, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.40% |
| Feb 18, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.45% |
| Feb 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.36% |
| Feb 13, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.13% |
| Feb 12, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% |
| Feb 11, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.27% |
| Feb 10, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.05% |
| Feb 7, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.67% |
| Feb 6, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.36% |
| Feb 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.40% |
| Feb 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.18% |
| Feb 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.76% |
| Jan 31, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.84% |
| Jan 30, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.53% |
| Jan 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.09% |
| Jan 28, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.53% |
| Jan 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.94% |
| Jan 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.13% |
| Jan 23, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.81% |
| Jan 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.49% |
| Jan 21, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.81% |
| Jan 17, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.50% |
| Jan 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.09% |
| Jan 15, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.43% |
| Jan 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.60% |
| Jan 13, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.17% |
| Jan 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.30% |
| Jan 8, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.23% |
| Jan 7, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.05% |
| Jan 6, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.42% |
| Jan 3, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.84% |
| Jan 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| Dec 31, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% |
| Dec 30, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.02% |