Undiscovered Managers Behavioral Value Fund Class R2 (UBVRX) NASDAQ
75.40
-0.12(-0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
75.40
-0.12(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0 |
| March 12, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0 |
| March 11, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0 |
| March 10, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0 |
| March 09, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0 |
| March 06, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0 |
| March 05, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0 |
| March 04, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0 |
| March 03, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0 |
| March 02, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0 |
| February 27, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0 |
| February 26, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0 |
| February 25, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0 |
| February 24, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0 |
| February 23, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0 |
| February 20, 2026 | 81.22 | 81.22 | 0 | 81.22 | 81.22 | 0 |
| February 19, 2026 | 80.75 | 80.75 | 0 | 80.75 | 80.75 | 0 |
| February 18, 2026 | 80.69 | 80.69 | 0 | 80.69 | 80.69 | 0 |
| February 17, 2026 | 80.31 | 80.31 | 0 | 80.31 | 80.31 | 0 |
| February 13, 2026 | 80.5 | 80.5 | 0 | 80.5 | 80.5 | 0 |
| February 12, 2026 | 79.71 | 79.71 | 0 | 79.71 | 79.71 | 0 |
| February 11, 2026 | 80.89 | 80.89 | 0 | 80.89 | 80.89 | 0 |
| February 10, 2026 | 80.8 | 80.8 | 0 | 80.8 | 80.8 | 0 |
| February 09, 2026 | 80.26 | 80.26 | 0 | 80.26 | 80.26 | 0 |
| February 06, 2026 | 80.75 | 80.75 | 0 | 80.75 | 80.75 | 0 |
| February 05, 2026 | 79.32 | 79.32 | 0 | 79.32 | 79.32 | 0 |
| February 04, 2026 | 80.17 | 80.17 | 0 | 80.17 | 80.17 | 0 |
| February 03, 2026 | 77.79 | 77.79 | 0 | 77.79 | 77.79 | 0 |
| February 02, 2026 | 77.85 | 77.85 | 0 | 77.85 | 77.85 | 0 |
| January 30, 2026 | 77.36 | 77.36 | 0 | 77.36 | 77.36 | 0 |
| January 29, 2026 | 77.41 | 77.41 | 0 | 77.41 | 77.41 | 0 |
| January 28, 2026 | 76.95 | 76.95 | 0 | 76.95 | 76.95 | 0 |
| January 27, 2026 | 77.77 | 77.77 | 0 | 77.77 | 77.77 | 0 |
| January 26, 2026 | 78.05 | 78.05 | 0 | 78.05 | 78.05 | 0 |
| January 23, 2026 | 78.12 | 78.12 | 0 | 78.12 | 78.12 | 0 |
| January 22, 2026 | 78.69 | 78.69 | 0 | 78.69 | 78.69 | 0 |
| January 21, 2026 | 78.37 | 78.37 | 0 | 78.37 | 78.37 | 0 |
| January 20, 2026 | 76.51 | 76.51 | 0 | 76.51 | 76.51 | 0 |
| January 16, 2026 | 77.69 | 77.69 | 0 | 77.69 | 77.69 | 0 |
| January 15, 2026 | 78.17 | 78.17 | 0 | 78.17 | 78.17 | 0 |
| January 14, 2026 | 77.54 | 77.54 | 0 | 77.54 | 77.54 | 0 |
| January 13, 2026 | 76.9 | 76.9 | 0 | 76.9 | 76.9 | 0 |
| January 12, 2026 | 77.16 | 77.16 | 0 | 77.16 | 77.16 | 0 |
| January 09, 2026 | 77.69 | 77.69 | 0 | 77.69 | 77.69 | 0 |
| January 08, 2026 | 77.41 | 77.41 | 0 | 77.41 | 77.41 | 0 |
| January 07, 2026 | 75.7 | 75.7 | 0 | 75.7 | 75.7 | 0 |
| January 06, 2026 | 76.37 | 76.37 | 0 | 76.37 | 76.37 | 0 |
| January 05, 2026 | 75.45 | 75.45 | 0 | 75.45 | 75.45 | 0 |
| January 02, 2026 | 74.42 | 74.42 | 0 | 74.42 | 74.42 | 0 |
| December 31, 2025 | 74.04 | 74.04 | 0 | 74.04 | 74.04 | 0 |
| December 30, 2025 | 74.66 | 74.66 | 0 | 74.66 | 74.66 | 0 |
| December 29, 2025 | 74.78 | 74.78 | 0 | 74.78 | 74.78 | 0 |
| December 26, 2025 | 74.9 | 74.9 | 0 | 74.9 | 74.9 | 0 |
| December 24, 2025 | 74.73 | 74.73 | 0 | 74.73 | 74.73 | 0 |
| December 23, 2025 | 74.41 | 74.41 | 0 | 74.41 | 74.41 | 0 |
| December 22, 2025 | 74.86 | 74.86 | 0 | 74.86 | 74.86 | 0 |
| December 19, 2025 | 74.48 | 74.48 | 0 | 74.48 | 74.48 | 0 |
| December 18, 2025 | 74.72 | 74.72 | 0 | 74.72 | 74.72 | 0 |
| December 17, 2025 | 75.91 | 75.91 | 0 | 75.91 | 75.91 | 0 |
| December 16, 2025 | 75.56 | 75.56 | 0 | 75.56 | 75.56 | 0 |