Canada markets open in 1 hour 40 minutes

Undiscovered Managers Behavioral Val L (UBVLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
81.82+0.79 (+0.97%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202481.8281.8281.8281.8281.82-
May 01, 202481.0381.0381.0381.0381.03-
Apr 30, 202480.7080.7080.7080.7080.70-
Apr 29, 202481.9981.9981.9981.9981.99-
Apr 26, 202481.7281.7281.7281.7281.72-
Apr 25, 202481.6781.6781.6781.6781.67-
Apr 24, 202482.1482.1482.1482.1482.14-
Apr 23, 202481.7981.7981.7981.7981.79-
Apr 22, 202481.0681.0681.0681.0681.06-
Apr 19, 202480.5380.5380.5380.5380.53-
Apr 18, 202479.4179.4179.4179.4179.41-
Apr 17, 202479.0779.0779.0779.0779.07-
Apr 16, 202479.2879.2879.2879.2879.28-
Apr 15, 202479.8179.8179.8179.8179.81-
Apr 12, 202480.4680.4680.4680.4680.46-
Apr 11, 202481.4681.4681.4681.4681.46-
Apr 10, 202481.7281.7281.7281.7281.72-
Apr 09, 202483.7383.7383.7383.7383.73-
Apr 08, 202483.3483.3483.3483.3483.34-
Apr 05, 202482.6582.6582.6582.6582.65-
Apr 04, 202482.3582.3582.3582.3582.35-
Apr 03, 202483.0383.0383.0383.0383.03-
Apr 02, 202482.9282.9282.9282.9282.92-
Apr 01, 202483.9783.9783.9783.9783.97-
Mar 28, 202484.8484.8484.8484.8484.84-
Mar 27, 202484.4184.4184.4184.4184.41-
Mar 26, 202482.5882.5882.5882.5882.58-
Mar 25, 202482.6182.6182.6182.6182.61-
Mar 22, 202482.3482.3482.3482.3482.34-
Mar 21, 202483.1883.1883.1883.1883.18-
Mar 20, 202482.3882.3882.3882.3882.38-
Mar 19, 202481.2381.2381.2381.2381.23-
Mar 18, 202480.7980.7980.7980.7980.79-
Mar 15, 202481.1781.1781.1781.1781.17-
Mar 14, 202480.7580.7580.7580.7580.75-
Mar 13, 202481.8381.8381.8381.8381.83-
Mar 12, 202481.6381.6381.6381.6381.63-
Mar 11, 202481.7481.7481.7481.7481.74-
Mar 08, 202481.6381.6381.6381.6381.63-
Mar 07, 202481.6181.6181.6181.6181.61-
Mar 06, 202481.0781.0781.0781.0781.07-
Mar 05, 202480.6280.6280.6280.6280.62-
Mar 04, 202480.0880.0880.0880.0880.08-
Mar 01, 202479.8779.8779.8779.8779.87-
Feb 29, 202480.0180.0180.0180.0180.01-
Feb 28, 202479.4279.4279.4279.4279.42-
Feb 27, 202479.4879.4879.4879.4879.48-
Feb 26, 202478.7878.7878.7878.7878.78-
Feb 23, 202479.4479.4479.4479.4479.44-
Feb 22, 202479.5679.5679.5679.5679.56-
Feb 21, 202479.3579.3579.3579.3579.35-
Feb 20, 202479.0079.0079.0079.0079.00-
Feb 16, 202479.5179.5179.5179.5179.51-
Feb 15, 202480.0680.0680.0680.0680.06-
Feb 14, 202478.2278.2278.2278.2278.22-
Feb 13, 202476.7776.7776.7776.7776.77-
Feb 12, 202479.1479.1479.1479.1479.14-
Feb 09, 202477.9277.9277.9277.9277.92-
Feb 08, 202477.2677.2677.2677.2677.26-
Feb 07, 202476.6276.6276.6276.6276.62-
Feb 06, 202476.9076.9076.9076.9076.90-
Feb 05, 202476.6976.6976.6976.6976.69-
Feb 02, 202478.0078.0078.0078.0078.00-
Feb 01, 202478.3478.3478.3478.3478.34-
Jan 31, 202478.0678.0678.0678.0678.06-
Jan 30, 202480.1180.1180.1180.1180.11-
Jan 29, 202480.3080.3080.3080.3080.30-
Jan 26, 202479.5079.5079.5079.5079.50-
Jan 25, 202479.2079.2079.2079.2079.20-
Jan 24, 202478.3978.3978.3978.3978.39-
Jan 23, 202478.6178.6178.6178.6178.61-
Jan 22, 202479.0679.0679.0679.0679.06-
Jan 19, 202477.8077.8077.8077.8077.80-
Jan 18, 202476.7876.7876.7876.7876.78-
Jan 17, 202476.4976.4976.4976.4976.49-
Jan 16, 202476.9776.9776.9776.9776.97-
Jan 12, 202477.7477.7477.7477.7477.74-
Jan 11, 202478.1478.1478.1478.1478.14-
Jan 10, 202478.5878.5878.5878.5878.58-
Jan 09, 202478.5278.5278.5278.5278.52-
Jan 08, 202479.4379.4379.4379.4379.43-
Jan 05, 202478.7078.7078.7078.7078.70-
Jan 04, 202478.3878.3878.3878.3878.38-
Jan 03, 202478.2878.2878.2878.2878.28-
Jan 02, 202480.1180.1180.1180.1180.11-
Dec 29, 202380.4880.4880.4880.4880.48-
Dec 28, 202380.4880.4880.4880.4880.48-
Dec 27, 202380.6080.6080.6080.6080.60-
Dec 26, 202380.6080.6080.6080.6080.60-
Dec 22, 202379.9279.9279.9279.9279.92-
Dec 21, 202379.4779.4779.4779.4779.47-
Dec 20, 202378.6078.6078.6078.6078.60-
Dec 20, 20231.372 Dividend
Dec 19, 202381.3381.3381.3381.3379.96-
Dec 18, 202379.9979.9979.9979.9978.64-
Dec 15, 202380.0580.0580.0580.0578.70-
Dec 14, 202381.0781.0781.0781.0779.70-
Dec 13, 202379.0879.0879.0879.0877.75-
Dec 13, 20230 Dividend
Dec 13, 20235.287 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...