Undiscovered Managers Behavioral Value Fund Class R6 - UBVFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 12, 2025	87.72	87.72	87.72	87.72	87.72
September 11, 2025	88.48	88.48	88.48	88.48	88.48
September 10, 2025	87.12	87.12	87.12	87.12	87.12
September 09, 2025	87.3	87.3	87.3	87.3	87.3
September 08, 2025	88.06	88.06	88.06	88.06	88.06
September 05, 2025	88.59	88.59	88.59	88.59	88.59
September 04, 2025	88.19	88.19	88.19	88.19	88.19
September 03, 2025	87.02	87.02	87.02	87.02	87.02
September 02, 2025	87.51	87.51	87.51	87.51	87.51
August 29, 2025	88.31	88.31	88.31	88.31	88.31
August 28, 2025	88.37	88.37	88.37	88.37	88.37
August 27, 2025	88.69	88.69	88.69	88.69	88.69
August 26, 2025	87.98	87.98	87.98	87.98	87.98
August 25, 2025	88.06	88.06	88.06	88.06	88.06
August 22, 2025	88.79	88.79	88.79	88.79	88.79
August 21, 2025	85.53	85.53	85.53	85.53	85.53
August 20, 2025	85.77	85.77	85.77	85.77	85.77
August 19, 2025	85.95	85.95	85.95	85.95	85.95
August 18, 2025	85.28	85.28	85.28	85.28	85.28
August 15, 2025	85.33	85.33	85.33	85.33	85.33
August 14, 2025	86.15	86.15	86.15	86.15	86.15
August 13, 2025	87.2	87.2	87.2	87.2	87.2
August 12, 2025	85.01	85.01	85.01	85.01	85.01
August 11, 2025	82.81	82.81	82.81	82.81	82.81
August 08, 2025	83.19	83.19	83.19	83.19	83.19
August 07, 2025	83.06	83.06	83.06	83.06	83.06
August 06, 2025	82.93	82.93	82.93	82.93	82.93
August 05, 2025	83.61	83.61	83.61	83.61	83.61
August 04, 2025	82.82	82.82	82.82	82.82	82.82
August 01, 2025	81.67	81.67	81.67	81.67	81.67
July 31, 2025	83.34	83.34	83.34	83.34	83.34
July 30, 2025	83.83	83.83	83.83	83.83	83.83
July 29, 2025	84.9	84.9	84.9	84.9	84.9
July 28, 2025	85.28	85.28	85.28	85.28	85.28
July 25, 2025	85.76	85.76	85.76	85.76	85.76
July 24, 2025	85.33	85.33	85.33	85.33	85.33
July 23, 2025	86.87	86.87	86.87	86.87	86.87
July 22, 2025	85.98	85.98	85.98	85.98	85.98
July 21, 2025	84.4	84.4	84.4	84.4	84.4
July 18, 2025	84.63	84.63	84.63	84.63	84.63
July 17, 2025	84.99	84.99	84.99	84.99	84.99
July 16, 2025	83.94	83.94	83.94	83.94	83.94
July 15, 2025	83.6	83.6	83.6	83.6	83.6
July 14, 2025	85.63	85.63	85.63	85.63	85.63
July 11, 2025	85.74	85.74	85.74	85.74	85.74
July 10, 2025	86.61	86.61	86.61	86.61	86.61
July 09, 2025	85.87	85.87	85.87	85.87	85.87
July 08, 2025	85.6	85.6	85.6	85.6	85.6
July 07, 2025	84.51	84.51	84.51	84.51	84.51
July 03, 2025	85.72	85.72	85.72	85.72	85.72
July 02, 2025	85.23	85.23	85.23	85.23	85.23
July 01, 2025	84.16	84.16	84.16	84.16	84.16
June 30, 2025	82.11	82.11	82.11	82.11	82.11
June 27, 2025	82.12	82.12	82.12	82.12	82.12
June 26, 2025	82.14	82.14	82.14	82.14	82.14
June 25, 2025	81.64	81.64	81.64	81.64	81.64
June 24, 2025	81.64	81.64	81.64	81.64	81.64
June 23, 2025	80.9	80.9	80.9	80.9	80.9
June 20, 2025	79.91	79.91	79.91	79.91	79.91
June 18, 2025	79.9	79.9	79.9	79.9	79.9

Undiscovered Managers Behavioral Value Fund Class R6 (UBVFX) NASDAQ