Canada markets closed

Undiscovered Managers Behavioral Val R4 (UBVUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
82.92+1.43 (+1.75%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202481.4981.4981.4981.4981.49-
May 30, 202481.4981.4981.4981.4981.49-
May 29, 202480.3280.3280.3280.3280.32-
May 28, 202481.5481.5481.5481.5481.54-
May 24, 202482.0282.0282.0282.0282.02-
May 23, 202481.5581.5581.5581.5581.55-
May 22, 202482.9082.9082.9082.9082.90-
May 21, 202483.5983.5983.5983.5983.59-
May 20, 202483.4283.4283.4283.4283.42-
May 17, 202483.8983.8983.8983.8983.89-
May 16, 202483.6783.6783.6783.6783.67-
May 15, 202483.7683.7683.7683.7683.76-
May 14, 202483.4983.4983.4983.4983.49-
May 13, 202482.9882.9882.9882.9882.98-
May 10, 202482.9482.9482.9482.9482.94-
May 09, 202482.9582.9582.9582.9582.95-
May 08, 202482.3282.3282.3282.3282.32-
May 07, 202482.1882.1882.1882.1882.18-
May 06, 202482.1682.1682.1682.1682.16-
May 03, 202481.5481.5481.5481.5481.54-
May 02, 202481.0981.0981.0981.0981.09-
May 01, 202480.3080.3080.3080.3080.30-
Apr 30, 202479.9779.9779.9779.9779.97-
Apr 29, 202481.2581.2581.2581.2581.25-
Apr 26, 202480.9880.9880.9880.9880.98-
Apr 25, 202480.9380.9380.9380.9380.93-
Apr 24, 202481.4081.4081.4081.4081.40-
Apr 23, 202481.0681.0681.0681.0681.06-
Apr 22, 202480.3380.3380.3380.3380.33-
Apr 19, 202479.8179.8179.8179.8179.81-
Apr 18, 202478.7078.7078.7078.7078.70-
Apr 17, 202478.3678.3678.3678.3678.36-
Apr 16, 202478.5778.5778.5778.5778.57-
Apr 15, 202479.0979.0979.0979.0979.09-
Apr 12, 202479.7479.7479.7479.7479.74-
Apr 11, 202480.7380.7380.7380.7380.73-
Apr 10, 202480.9980.9980.9980.9980.99-
Apr 09, 202482.9882.9882.9882.9882.98-
Apr 08, 202482.6082.6082.6082.6082.60-
Apr 05, 202481.9181.9181.9181.9181.91-
Apr 04, 202481.6281.6281.6281.6281.62-
Apr 03, 202482.2982.2982.2982.2982.29-
Apr 02, 202482.1882.1882.1882.1882.18-
Apr 01, 202483.2283.2283.2283.2283.22-
Mar 28, 202484.0884.0884.0884.0884.08-
Mar 27, 202483.6683.6683.6683.6683.66-
Mar 26, 202481.8581.8581.8581.8581.85-
Mar 25, 202481.8881.8881.8881.8881.88-
Mar 22, 202481.6181.6181.6181.6181.61-
Mar 21, 202482.4582.4582.4582.4582.45-
Mar 20, 202481.6681.6681.6681.6681.66-
Mar 19, 202480.5180.5180.5180.5180.51-
Mar 18, 202480.0880.0880.0880.0880.08-
Mar 15, 202480.4680.4680.4680.4680.46-
Mar 14, 202480.0480.0480.0480.0480.04-
Mar 13, 202481.1181.1181.1181.1181.11-
Mar 12, 202480.9180.9180.9180.9180.91-
Mar 11, 202481.0281.0281.0281.0281.02-
Mar 08, 202480.9180.9180.9180.9180.91-
Mar 07, 202480.9080.9080.9080.9080.90-
Mar 06, 202480.3580.3580.3580.3580.35-
Mar 05, 202479.9179.9179.9179.9179.91-
Mar 04, 202479.3879.3879.3879.3879.38-
Mar 01, 202479.1679.1679.1679.1679.16-
Feb 29, 202479.3179.3179.3179.3179.31-
Feb 28, 202478.7378.7378.7378.7378.73-
Feb 27, 202478.7978.7978.7978.7978.79-
Feb 26, 202478.1078.1078.1078.1078.10-
Feb 23, 202478.7578.7578.7578.7578.75-
Feb 22, 202478.8778.8778.8778.8778.87-
Feb 21, 202478.6678.6678.6678.6678.66-
Feb 20, 202478.3178.3178.3178.3178.31-
Feb 16, 202478.8278.8278.8278.8278.82-
Feb 15, 202479.3779.3779.3779.3779.37-
Feb 14, 202477.5477.5477.5477.5477.54-
Feb 13, 202476.1176.1176.1176.1176.11-
Feb 12, 202478.4678.4678.4678.4678.46-
Feb 09, 202477.2477.2477.2477.2477.24-
Feb 08, 202476.5976.5976.5976.5976.59-
Feb 07, 202475.9575.9575.9575.9575.95-
Feb 06, 202476.2376.2376.2376.2376.23-
Feb 05, 202476.0376.0376.0376.0376.03-
Feb 02, 202477.3277.3277.3277.3277.32-
Feb 01, 202477.6777.6777.6777.6777.67-
Jan 31, 202477.3977.3977.3977.3977.39-
Jan 30, 202479.4279.4279.4279.4279.42-
Jan 29, 202479.6179.6179.6179.6179.61-
Jan 26, 202478.8278.8278.8278.8278.82-
Jan 25, 202478.5278.5278.5278.5278.52-
Jan 24, 202477.7277.7277.7277.7277.72-
Jan 23, 202477.9377.9377.9377.9377.93-
Jan 22, 202478.3878.3878.3878.3878.38-
Jan 19, 202477.1477.1477.1477.1477.14-
Jan 18, 202476.1276.1276.1276.1276.12-
Jan 17, 202475.8375.8375.8375.8375.83-
Jan 16, 202476.3176.3176.3176.3176.31-
Jan 12, 202477.0877.0877.0877.0877.08-
Jan 11, 202477.4777.4777.4777.4777.47-
Jan 10, 202477.9177.9177.9177.9177.91-
Jan 09, 202477.8577.8577.8577.8577.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...