GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.53
+0.03 (0.13%)
At close: Apr 2, 2026
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.13% |
| Apr 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.18% |
| Mar 31, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.67% |
| Mar 30, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.18% |
| Mar 27, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.21% |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.36% |
| Mar 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.49% |
| Mar 23, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.91% |
| Mar 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.54% |
| Mar 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.14% |
| Mar 18, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.16% |
| Mar 17, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.40% |
| Mar 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.54% |
| Mar 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.09% |
| Mar 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.07% |
| Mar 11, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.13% |
| Mar 10, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.49% |
| Mar 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.26% |
| Mar 6, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.79% |
| Mar 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.00% |
| Mar 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.17% |
| Mar 3, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.82% |
| Mar 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% |
| Feb 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% |
| Feb 26, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.22% |
| Feb 25, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Feb 24, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.35% |
| Feb 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.94% |
| Feb 20, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.43% |
| Feb 19, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.39% |
| Feb 18, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.52% |
| Feb 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.21% |
| Feb 13, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.52% |
| Feb 12, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.40% |
| Feb 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.34% |
| Feb 10, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.04% |
| Feb 9, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.34% |
| Feb 6, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.38% |
| Feb 5, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.43% |
| Feb 4, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.35% |
| Feb 3, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.39% |
| Feb 2, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.66% |
| 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% |