Undiscovered Managers Behavioral Value Fund (UBVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.81
-0.16 (-0.20%)
At close: Dec 12, 2025
UBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.20% |
| Dec 11, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -6.02% |
| Dec 10, 2025 | 80.30 | 80.30 | 80.30 | 86.16 | 80.30 | 3.00% |
| Dec 9, 2025 | 77.96 | 77.96 | 77.96 | 83.65 | 77.96 | -0.12% |
| Dec 8, 2025 | 78.06 | 78.06 | 78.06 | 83.75 | 78.06 | -0.70% |
| Dec 5, 2025 | 78.61 | 78.61 | 78.61 | 84.34 | 78.60 | -0.17% |
| Dec 4, 2025 | 78.74 | 78.74 | 78.74 | 84.48 | 78.74 | -0.40% |
| Dec 3, 2025 | 79.05 | 79.05 | 79.05 | 84.82 | 79.05 | 0.86% |
| Dec 2, 2025 | 78.38 | 78.38 | 78.38 | 84.10 | 78.38 | -0.86% |
| Dec 1, 2025 | 79.06 | 79.06 | 79.06 | 84.83 | 79.06 | 0.33% |
| Nov 28, 2025 | 78.80 | 78.80 | 78.80 | 84.55 | 78.80 | 0.33% |
| Nov 26, 2025 | 78.54 | 78.54 | 78.54 | 84.27 | 78.54 | 0.27% |
| Nov 25, 2025 | 78.33 | 78.33 | 78.33 | 84.04 | 78.33 | 1.88% |
| Nov 24, 2025 | 76.88 | 76.88 | 76.88 | 82.49 | 76.88 | 0.59% |
| Nov 21, 2025 | 76.43 | 76.43 | 76.43 | 82.01 | 76.43 | 3.29% |
| Nov 20, 2025 | 74.00 | 74.00 | 74.00 | 79.40 | 74.00 | -0.54% |
| Nov 19, 2025 | 74.40 | 74.40 | 74.40 | 79.83 | 74.40 | -0.47% |
| Nov 18, 2025 | 74.76 | 74.76 | 74.76 | 80.21 | 74.76 | 0.19% |
| Nov 17, 2025 | 74.62 | 74.62 | 74.62 | 80.06 | 74.62 | -2.27% |
| Nov 14, 2025 | 76.35 | 76.35 | 76.35 | 81.92 | 76.35 | -0.63% |
| Nov 13, 2025 | 76.83 | 76.83 | 76.83 | 82.44 | 76.83 | -0.42% |
| Nov 12, 2025 | 77.16 | 77.16 | 77.16 | 82.79 | 77.16 | -0.27% |
| Nov 11, 2025 | 77.37 | 77.37 | 77.37 | 83.01 | 77.37 | 0.68% |
| Nov 10, 2025 | 76.84 | 76.84 | 76.84 | 82.45 | 76.84 | 0.21% |
| Nov 7, 2025 | 76.69 | 76.69 | 76.69 | 82.28 | 76.69 | 1.13% |
| Nov 6, 2025 | 75.83 | 75.83 | 75.83 | 81.36 | 75.83 | -2.56% |
| Nov 5, 2025 | 77.82 | 77.82 | 77.82 | 83.50 | 77.82 | 0.70% |
| Nov 4, 2025 | 77.28 | 77.28 | 77.28 | 82.92 | 77.28 | -0.13% |
| Nov 3, 2025 | 77.38 | 77.38 | 77.38 | 83.03 | 77.38 | -0.19% |
| Oct 31, 2025 | 77.53 | 77.53 | 77.53 | 83.19 | 77.53 | 0.08% |
| Oct 30, 2025 | 77.47 | 77.47 | 77.47 | 83.12 | 77.47 | -0.89% |
| Oct 29, 2025 | 78.17 | 78.17 | 78.17 | 83.87 | 78.17 | -1.66% |
| Oct 28, 2025 | 79.49 | 79.49 | 79.49 | 85.29 | 79.49 | -1.31% |
| Oct 27, 2025 | 80.54 | 80.54 | 80.54 | 86.42 | 80.54 | 0.19% |
| Oct 24, 2025 | 80.39 | 80.39 | 80.39 | 86.26 | 80.39 | 0.16% |
| Oct 23, 2025 | 80.26 | 80.26 | 80.26 | 86.12 | 80.26 | 0.93% |
| Oct 22, 2025 | 79.53 | 79.53 | 79.53 | 85.33 | 79.53 | -0.34% |
| Oct 21, 2025 | 79.80 | 79.80 | 79.80 | 85.62 | 79.80 | 0.72% |
| Oct 20, 2025 | 79.23 | 79.23 | 79.23 | 85.01 | 79.23 | 1.41% |
| Oct 17, 2025 | 78.13 | 78.13 | 78.13 | 83.83 | 78.13 | 0.55% |
| Oct 16, 2025 | 77.70 | 77.70 | 77.70 | 83.37 | 77.70 | -1.45% |
| Oct 15, 2025 | 78.85 | 78.85 | 78.85 | 84.60 | 78.85 | -0.18% |
| Oct 14, 2025 | 78.99 | 78.99 | 78.99 | 84.75 | 78.99 | 1.57% |
| Oct 13, 2025 | 77.77 | 77.77 | 77.77 | 83.44 | 77.77 | 1.40% |
| Oct 10, 2025 | 76.69 | 76.69 | 76.69 | 82.29 | 76.69 | -3.12% |
| Oct 9, 2025 | 79.16 | 79.16 | 79.16 | 84.94 | 79.16 | -1.14% |
| Oct 8, 2025 | 80.08 | 80.08 | 80.08 | 85.92 | 80.08 | -0.06% |
| Oct 7, 2025 | 80.12 | 80.12 | 80.12 | 85.97 | 80.12 | -0.98% |
| Oct 6, 2025 | 80.92 | 80.92 | 80.92 | 86.82 | 80.92 | -0.17% |
| Oct 3, 2025 | 81.06 | 81.06 | 81.06 | 86.97 | 81.06 | 0.86% |