Canada markets open in 5 hours 11 minutes

Undiscovered Managers Behavioral Val I (UBVSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.87+0.13 (+0.16%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202479.8779.8779.8779.8779.87-
Jun 26, 202479.7479.7479.7479.7479.74-
Jun 25, 202480.0080.0080.0080.0080.00-
Jun 24, 202481.0681.0681.0681.0681.06-
Jun 21, 202480.2180.2180.2180.2180.21-
Jun 20, 202480.1780.1780.1780.1780.17-
Jun 18, 202480.1380.1380.1380.1380.13-
Jun 17, 202480.1180.1180.1180.1180.11-
Jun 14, 202479.4179.4179.4179.4179.41-
Jun 13, 202480.2980.2980.2980.2980.29-
Jun 12, 202481.0381.0381.0381.0381.03-
Jun 11, 202480.1180.1180.1180.1180.11-
Jun 10, 202480.4980.4980.4980.4980.49-
Jun 07, 202480.9480.9480.9480.9480.94-
Jun 06, 202481.3481.3481.3481.3481.34-
Jun 05, 202481.7581.7581.7581.7581.75-
Jun 04, 202481.5381.5381.5381.5381.53-
Jun 03, 202482.5082.5082.5082.5082.50-
May 31, 202481.8281.8281.8281.8281.82-
May 30, 202481.8281.8281.8281.8281.82-
May 29, 202480.6580.6580.6580.6580.65-
May 28, 202481.8881.8881.8881.8881.88-
May 24, 202482.3682.3682.3682.3682.36-
May 23, 202481.8981.8981.8981.8981.89-
May 22, 202483.2483.2483.2483.2483.24-
May 21, 202483.9383.9383.9383.9383.93-
May 20, 202483.7683.7683.7683.7683.76-
May 17, 202484.2484.2484.2484.2484.24-
May 16, 202484.0184.0184.0184.0184.01-
May 15, 202484.1184.1184.1184.1184.11-
May 14, 202483.8383.8383.8383.8383.83-
May 13, 202483.3283.3283.3283.3283.32-
May 10, 202483.2883.2883.2883.2883.28-
May 09, 202483.2883.2883.2883.2883.28-
May 08, 202482.6582.6582.6582.6582.65-
May 07, 202482.5182.5182.5182.5182.51-
May 06, 202482.5082.5082.5082.5082.50-
May 03, 202481.8881.8881.8881.8881.88-
May 02, 202481.4281.4281.4281.4281.42-
May 01, 202480.6380.6380.6380.6380.63-
Apr 30, 202480.3080.3080.3080.3080.30-
Apr 29, 202481.5881.5881.5881.5881.58-
Apr 26, 202481.3181.3181.3181.3181.31-
Apr 25, 202481.2681.2681.2681.2681.26-
Apr 24, 202481.7381.7381.7381.7381.73-
Apr 23, 202481.3981.3981.3981.3981.39-
Apr 22, 202480.6680.6680.6680.6680.66-
Apr 19, 202480.1380.1380.1380.1380.13-
Apr 18, 202479.0279.0279.0279.0279.02-
Apr 17, 202478.6878.6878.6878.6878.68-
Apr 16, 202478.8878.8878.8878.8878.88-
Apr 15, 202479.4179.4179.4179.4179.41-
Apr 12, 202480.0680.0680.0680.0680.06-
Apr 11, 202481.0681.0681.0681.0681.06-
Apr 10, 202481.3281.3281.3281.3281.32-
Apr 09, 202483.3283.3283.3283.3283.32-
Apr 08, 202482.9482.9482.9482.9482.94-
Apr 05, 202482.2482.2482.2482.2482.24-
Apr 04, 202481.9481.9481.9481.9481.94-
Apr 03, 202482.6282.6282.6282.6282.62-
Apr 02, 202482.5182.5182.5182.5182.51-
Apr 01, 202483.5683.5683.5683.5683.56-
Mar 28, 202484.4284.4284.4284.4284.42-
Mar 27, 202483.9983.9983.9983.9983.99-
Mar 26, 202482.1882.1882.1882.1882.18-
Mar 25, 202482.2182.2182.2182.2182.21-
Mar 22, 202481.9481.9481.9481.9481.94-
Mar 21, 202482.7882.7882.7882.7882.78-
Mar 20, 202481.9881.9881.9881.9881.98-
Mar 19, 202480.8480.8480.8480.8480.84-
Mar 18, 202480.4080.4080.4080.4080.40-
Mar 15, 202480.7880.7880.7880.7880.78-
Mar 14, 202480.3680.3680.3680.3680.36-
Mar 13, 202481.4381.4381.4381.4381.43-
Mar 12, 202481.2381.2381.2381.2381.23-
Mar 11, 202481.3581.3581.3581.3581.35-
Mar 08, 202481.2381.2381.2381.2381.23-
Mar 07, 202481.2281.2281.2281.2281.22-
Mar 06, 202480.6780.6780.6780.6780.67-
Mar 05, 202480.2380.2380.2380.2380.23-
Mar 04, 202479.6979.6979.6979.6979.69-
Mar 01, 202479.4879.4879.4879.4879.48-
Feb 29, 202479.6379.6379.6379.6379.63-
Feb 28, 202479.0479.0479.0479.0479.04-
Feb 27, 202479.1079.1079.1079.1079.10-
Feb 26, 202478.4178.4178.4178.4178.41-
Feb 23, 202479.0679.0679.0679.0679.06-
Feb 22, 202479.1879.1879.1879.1879.18-
Feb 21, 202478.9778.9778.9778.9778.97-
Feb 20, 202478.6278.6278.6278.6278.62-
Feb 16, 202479.1379.1379.1379.1379.13-
Feb 15, 202479.6879.6879.6879.6879.68-
Feb 14, 202477.8577.8577.8577.8577.85-
Feb 13, 202476.4176.4176.4176.4176.41-
Feb 12, 202478.7678.7678.7678.7678.76-
Feb 09, 202477.5577.5577.5577.5577.55-
Feb 08, 202476.8976.8976.8976.8976.89-
Feb 07, 202476.2576.2576.2576.2576.25-
Feb 06, 202476.5376.5376.5376.5376.53-
Feb 05, 202476.3376.3376.3376.3376.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...