Undiscovered Managers Behavioral Value Fund Class R2 (UBVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.79
+0.80 (1.04%)
May 19, 2026, 8:07 AM EST
UBVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | - | - |
| May 18, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.04% |
| May 15, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -1.65% |
| May 14, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.12% |
| May 13, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.92% |
| May 12, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.39% |
| May 11, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.76% |
| May 8, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.06% |
| May 7, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.14% |
| May 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.72% |
| May 5, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 1.17% |
| May 4, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -1.08% |
| May 1, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -0.56% |
| Apr 30, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 1.48% |
| Apr 29, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.24% |
| Apr 28, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.01% |
| Apr 27, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.10% |
| Apr 24, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.22% |
| Apr 23, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.27% |
| Apr 22, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.73% |
| Apr 21, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -1.01% |
| Apr 20, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.05% |
| Apr 17, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.56% |
| Apr 16, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.34% |
| Apr 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.15% |
| Apr 14, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.01% |
| Apr 13, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.76% |
| Apr 10, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.62% |
| Apr 9, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.60% |
| Apr 8, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 2.36% |
| Apr 7, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.04% |
| Apr 6, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.33% |
| Apr 2, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.08% |
| Apr 1, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.03% |
| Mar 31, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 1.66% |
| Mar 30, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.11% |
| Mar 27, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -1.21% |
| Mar 26, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.35% |
| Mar 25, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.63% |
| Mar 24, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.76% |
| Mar 23, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.98% |
| Mar 20, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.77% |
| Mar 19, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.39% |
| Mar 18, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.49% |
| Mar 17, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.99% |
| Mar 16, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 0.28% |
| Mar 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.16% |
| Mar 12, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.16% |
| Mar 11, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.05% |
| Mar 10, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.02% |