GMO U.S. Opportunistic Value Vi (UUOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.51
+0.11 (0.49%)
At close: Jan 30, 2026
UUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.49% |
| Jan 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.13% |
| Jan 28, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.09% |
| Jan 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.27% |
| Jan 26, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.32% |
| Jan 23, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.45% |
| Jan 22, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.59% |
| Jan 21, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.33% |
| Jan 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.13% |
| Jan 16, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.59% |
| Jan 15, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.27% |
| Jan 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.59% |
| Jan 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.45% |
| Jan 12, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.45% |
| Jan 9, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Jan 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.32% |
| Jan 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.95% |
| Jan 6, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.41% |
| Jan 5, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.10% |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.74% |
| Dec 31, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Dec 30, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.09% |
| Dec 29, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.37% |
| Dec 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.05% |
| Dec 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.51% |
| Dec 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Dec 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.51% |
| Dec 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.28% |
| Dec 18, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.05% |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.05% |
| Dec 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.87% |
| Dec 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% |
| Dec 12, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.14% |
| Dec 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.83% |
| Dec 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.70% |
| Dec 9, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| Dec 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Dec 5, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.17% |
| Dec 4, 2025 | 21.36 | 21.36 | 21.36 | 22.30 | 21.36 | 0.04% |
| Dec 3, 2025 | 21.35 | 21.35 | 21.35 | 22.29 | 21.35 | 1.09% |
| Dec 2, 2025 | 21.12 | 21.12 | 21.12 | 22.05 | 21.12 | -0.09% |
| Dec 1, 2025 | 21.14 | 21.14 | 21.14 | 22.07 | 21.14 | -0.54% |
| Nov 28, 2025 | 21.26 | 21.26 | 21.26 | 22.19 | 21.26 | 0.50% |
| Nov 26, 2025 | 21.15 | 21.15 | 21.15 | 22.08 | 21.15 | 0.50% |
| Nov 25, 2025 | 21.05 | 21.05 | 21.05 | 21.97 | 21.05 | 1.57% |
| Nov 24, 2025 | 20.72 | 20.72 | 20.72 | 21.63 | 20.72 | 0.23% |
| Nov 21, 2025 | 20.67 | 20.67 | 20.67 | 21.58 | 20.67 | 1.89% |
| Nov 20, 2025 | 20.29 | 20.29 | 20.29 | 21.18 | 20.29 | -0.89% |
| Nov 19, 2025 | 20.47 | 20.47 | 20.47 | 21.37 | 20.47 | -0.33% |
| Nov 18, 2025 | 20.54 | 20.54 | 20.54 | 21.44 | 20.54 | 0.37% |