GMO U.S. Opportunistic Value Vi (UUOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.99
-0.06 (-0.29%)
May 9, 2025, 4:00 PM EDT
UUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.29% |
| May 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.15% |
| May 7, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.39% |
| May 6, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.86% |
| May 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.43% |
| May 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.74% |
| May 1, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.43% |
| Apr 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.05% |
| Apr 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.29% |
| Apr 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.24% |
| Apr 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.24% |
| Apr 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.57% |
| Apr 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.69% |
| Apr 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.43% |
| Apr 21, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.60% |
| Apr 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.01% |
| Apr 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.24% |
| Apr 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.25% |
| Apr 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.80% |
| Apr 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.52% |
| Apr 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -3.58% |
| Apr 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 6.91% |
| Apr 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.75% |
| Apr 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.82% |
| Apr 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -5.27% |
| Apr 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -4.88% |
| Apr 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.74% |
| Apr 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.32% |
| Mar 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.89% |
| Mar 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.38% |
| Mar 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.50% |
| Mar 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Mar 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.32% |
| Mar 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.39% |
| Mar 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.32% |
| Mar 20, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.23% |
| Mar 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.84% |
| Mar 18, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.05% |
| Mar 17, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.03% |
| Mar 14, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.57% |
| Mar 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.85% |
| Mar 12, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.94% |
| Mar 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.75% |
| Mar 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.14% |
| Mar 7, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.20% |
| Mar 6, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Mar 5, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.74% |
| Mar 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.86% |
| Mar 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.39% |
| Feb 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.95% |