GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.74
+0.12 (0.53%)
At close: Jan 30, 2026
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.53% |
| Jan 29, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.12% |
| Jan 28, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.09% |
| Jan 27, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.27% |
| Jan 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.31% |
| Jan 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.44% |
| Jan 22, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.58% |
| Jan 21, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.31% |
| Jan 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.12% |
| Jan 16, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.58% |
| Jan 15, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.27% |
| Jan 14, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.58% |
| Jan 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% |
| Jan 12, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.49% |
| Jan 9, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.09% |
| Jan 8, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.36% |
| Jan 7, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.94% |
| Jan 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.40% |
| Jan 5, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.14% |
| Jan 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.73% |
| Dec 31, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.59% |
| Dec 30, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.14% |
| Dec 29, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.32% |
| Dec 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Dec 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.50% |
| Dec 23, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.05% |
| Dec 22, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.55% |
| Dec 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.28% |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.05% |
| Dec 17, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.09% |
| Dec 16, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.86% |
| Dec 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.36% |
| Dec 12, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Dec 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.87% |
| Dec 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.68% |
| Dec 9, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.14% |
| Dec 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.51% |
| Dec 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -3.06% |
| Dec 4, 2025 | 21.57 | 21.57 | 21.57 | 22.25 | 21.57 | 0.04% |
| Dec 3, 2025 | 21.56 | 21.56 | 21.56 | 22.24 | 21.56 | 1.09% |
| Dec 2, 2025 | 21.33 | 21.33 | 21.33 | 22.00 | 21.33 | -0.14% |
| Dec 1, 2025 | 21.35 | 21.35 | 21.35 | 22.03 | 21.35 | -0.50% |
| Nov 28, 2025 | 21.46 | 21.46 | 21.46 | 22.14 | 21.46 | 0.45% |
| Nov 26, 2025 | 21.36 | 21.36 | 21.36 | 22.04 | 21.36 | 0.55% |
| Nov 25, 2025 | 21.25 | 21.25 | 21.25 | 21.92 | 21.25 | 1.58% |
| Nov 24, 2025 | 20.92 | 20.92 | 20.92 | 21.58 | 20.92 | 0.23% |
| Nov 21, 2025 | 20.87 | 20.87 | 20.87 | 21.53 | 20.87 | 1.89% |
| Nov 20, 2025 | 20.48 | 20.48 | 20.48 | 21.13 | 20.48 | -0.89% |
| Nov 19, 2025 | 20.67 | 20.67 | 20.67 | 21.32 | 20.67 | -0.33% |
| Nov 18, 2025 | 20.73 | 20.73 | 20.73 | 21.39 | 20.73 | 0.38% |