GMO U.S. Opportunistic Value Vi (UUOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.05
-0.02 (-0.09%)
At close: Dec 2, 2025
UUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.09% |
| Dec 2, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.09% |
| Dec 1, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.54% |
| Nov 28, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.50% |
| Nov 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.50% |
| Nov 25, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.57% |
| Nov 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.23% |
| Nov 21, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.89% |
| Nov 20, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.89% |
| Nov 19, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.33% |
| Nov 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.37% |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.25% |
| Nov 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.46% |
| Nov 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.41% |
| Nov 12, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.60% |
| Nov 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.12% |
| Nov 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.19% |
| Nov 7, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.66% |
| Nov 6, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.37% |
| Nov 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.66% |
| Nov 4, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.47% |
| Nov 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.42% |
| Oct 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% |
| Oct 30, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.02% |
| Oct 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.78% |
| Oct 28, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% |
| Oct 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.78% |
| Oct 24, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.37% |
| Oct 23, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.14% |
| Oct 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.32% |
| Oct 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.51% |
| Oct 20, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.89% |
| Oct 17, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.90% |
| Oct 16, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.21% |
| Oct 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.05% |
| Oct 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.18% |
| Oct 13, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.91% |
| Oct 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.19% |
| Oct 9, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.56% |
| Oct 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Oct 7, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.41% |
| Oct 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% |
| Oct 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% |
| Oct 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.05% |
| Oct 1, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.32% |
| Sep 30, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.19% |
| Sep 29, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.19% |
| Sep 26, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.84% |
| Sep 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.65% |
| Sep 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.14% |