Canada markets closed

Undiscovered Managers Behavioral Val R2 (UBVRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
78.27+0.44 (+0.57%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202477.8377.8377.8377.8377.83-
May 01, 202477.0877.0877.0877.0877.08-
Apr 30, 202476.7776.7776.7776.7776.77-
Apr 29, 202477.9977.9977.9977.9977.99-
Apr 26, 202477.7477.7477.7477.7477.74-
Apr 25, 202477.6977.6977.6977.6977.69-
Apr 24, 202478.1478.1478.1478.1478.14-
Apr 23, 202477.8277.8277.8277.8277.82-
Apr 22, 202477.1277.1277.1277.1277.12-
Apr 19, 202476.6276.6276.6276.6276.62-
Apr 18, 202475.5675.5675.5675.5675.56-
Apr 17, 202475.2375.2375.2375.2375.23-
Apr 16, 202475.4375.4375.4375.4375.43-
Apr 15, 202475.9475.9475.9475.9475.94-
Apr 12, 202476.5676.5676.5676.5676.56-
Apr 11, 202477.5277.5277.5277.5277.52-
Apr 10, 202477.7677.7677.7677.7677.76-
Apr 09, 202479.6879.6879.6879.6879.68-
Apr 08, 202479.3279.3279.3279.3279.32-
Apr 05, 202478.6578.6578.6578.6578.65-
Apr 04, 202478.3778.3778.3778.3778.37-
Apr 03, 202479.0279.0279.0279.0279.02-
Apr 02, 202478.9278.9278.9278.9278.92-
Apr 01, 202479.9279.9279.9279.9279.92-
Mar 28, 202480.7580.7580.7580.7580.75-
Mar 27, 202480.3480.3480.3480.3480.34-
Mar 26, 202478.6178.6178.6178.6178.61-
Mar 25, 202478.6478.6478.6478.6478.64-
Mar 22, 202478.3878.3878.3878.3878.38-
Mar 21, 202479.1879.1879.1879.1879.18-
Mar 20, 202478.4378.4378.4378.4378.43-
Mar 19, 202477.3377.3377.3377.3377.33-
Mar 18, 202476.9276.9276.9276.9276.92-
Mar 15, 202477.2877.2877.2877.2877.28-
Mar 14, 202476.8876.8876.8876.8876.88-
Mar 13, 202477.9177.9177.9177.9177.91-
Mar 12, 202477.7277.7277.7277.7277.72-
Mar 11, 202477.8377.8377.8377.8377.83-
Mar 08, 202477.7277.7277.7277.7277.72-
Mar 07, 202477.7177.7177.7177.7177.71-
Mar 06, 202477.1977.1977.1977.1977.19-
Mar 05, 202476.7776.7776.7776.7776.77-
Mar 04, 202476.2676.2676.2676.2676.26-
Mar 01, 202476.0576.0576.0576.0576.05-
Feb 29, 202476.2076.2076.2076.2076.20-
Feb 28, 202475.6475.6475.6475.6475.64-
Feb 27, 202475.6975.6975.6975.6975.69-
Feb 26, 202475.0375.0375.0375.0375.03-
Feb 23, 202475.6675.6675.6675.6675.66-
Feb 22, 202475.7875.7875.7875.7875.78-
Feb 21, 202475.5875.5875.5875.5875.58-
Feb 20, 202475.2475.2475.2475.2475.24-
Feb 16, 202475.7375.7375.7375.7375.73-
Feb 15, 202476.2676.2676.2676.2676.26-
Feb 14, 202474.5174.5174.5174.5174.51-
Feb 13, 202473.1373.1373.1373.1373.13-
Feb 12, 202475.3975.3975.3975.3975.39-
Feb 09, 202474.2374.2374.2374.2374.23-
Feb 08, 202473.6173.6173.6173.6173.61-
Feb 07, 202472.9972.9972.9972.9972.99-
Feb 06, 202473.2673.2673.2673.2673.26-
Feb 05, 202473.0773.0773.0773.0773.07-
Feb 02, 202474.3174.3174.3174.3174.31-
Feb 01, 202474.6474.6474.6474.6474.64-
Jan 31, 202474.3874.3874.3874.3874.38-
Jan 30, 202476.3376.3376.3376.3376.33-
Jan 29, 202476.5176.5176.5176.5176.51-
Jan 26, 202475.7575.7575.7575.7575.75-
Jan 25, 202475.4775.4775.4775.4775.47-
Jan 24, 202474.7074.7074.7074.7074.70-
Jan 23, 202474.9174.9174.9174.9174.91-
Jan 22, 202475.3475.3475.3475.3475.34-
Jan 19, 202474.1574.1574.1574.1574.15-
Jan 18, 202473.1773.1773.1773.1773.17-
Jan 17, 202472.9072.9072.9072.9072.90-
Jan 16, 202473.3673.3673.3673.3673.36-
Jan 12, 202474.0974.0974.0974.0974.09-
Jan 11, 202474.4874.4874.4874.4874.48-
Jan 10, 202474.9074.9074.9074.9074.90-
Jan 09, 202474.8574.8574.8574.8574.85-
Jan 08, 202475.7175.7175.7175.7175.71-
Jan 05, 202475.0275.0275.0275.0275.02-
Jan 04, 202474.7174.7174.7174.7174.71-
Jan 03, 202474.6274.6274.6274.6274.62-
Jan 02, 202476.3776.3776.3776.3776.37-
Dec 29, 202376.7376.7376.7376.7376.73-
Dec 28, 202376.7376.7376.7376.7376.73-
Dec 27, 202376.8476.8476.8476.8476.84-
Dec 26, 202376.8576.8576.8576.8576.85-
Dec 22, 202376.1976.1976.1976.1976.19-
Dec 21, 202375.7775.7775.7775.7775.77-
Dec 20, 202374.9574.9574.9574.9574.95-
Dec 20, 20230.911 Dividend
Dec 19, 202377.1577.1577.1577.1576.24-
Dec 18, 202375.8775.8775.8775.8774.97-
Dec 15, 202375.9375.9375.9375.9375.03-
Dec 14, 202376.9176.9176.9176.9176.00-
Dec 13, 202375.0275.0275.0275.0274.13-
Dec 13, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...