Undiscovered Managers Behavioral Value Fund Class R4 (UBVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.58
+1.49 (1.79%)
At close: Feb 6, 2026
UBVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 1.79% |
| Feb 5, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -1.06% |
| Feb 4, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 3.07% |
| Feb 3, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -0.07% |
| Feb 2, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.63% |
| Jan 30, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.06% |
| Jan 29, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.61% |
| Jan 28, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -1.07% |
| Jan 27, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.35% |
| Jan 26, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.09% |
| Jan 23, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -0.72% |
| Jan 22, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.41% |
| Jan 21, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 2.42% |
| Jan 20, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -1.51% |
| Jan 16, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.61% |
| Jan 15, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.81% |
| Jan 14, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.84% |
| Jan 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.35% |
| Jan 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.68% |
| Jan 9, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.36% |
| Jan 8, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 2.26% |
| Jan 7, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.86% |
| Jan 6, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.22% |
| Jan 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.39% |
| Jan 2, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.52% |
| Dec 31, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.83% |
| Dec 30, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.15% |
| Dec 29, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.15% |
| Dec 26, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.23% |
| Dec 24, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.44% |
| Dec 23, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -0.61% |
| Dec 22, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.51% |
| Dec 19, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.32% |
| Dec 18, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -1.97% |
| Dec 17, 2025 | 78.39 | 78.39 | 78.39 | 79.79 | 78.39 | 0.47% |
| Dec 16, 2025 | 78.03 | 78.03 | 78.03 | 79.42 | 78.03 | -0.70% |
| Dec 15, 2025 | 78.58 | 78.58 | 78.58 | 79.98 | 78.58 | 0.08% |
| Dec 12, 2025 | 78.52 | 78.52 | 78.52 | 79.92 | 78.52 | -0.21% |
| Dec 11, 2025 | 78.69 | 78.69 | 78.69 | 80.09 | 78.69 | -6.09% |
| Dec 10, 2025 | 78.03 | 78.03 | 78.03 | 85.28 | 78.03 | 3.00% |
| Dec 9, 2025 | 75.76 | 75.76 | 75.76 | 82.80 | 75.76 | -0.11% |
| Dec 8, 2025 | 75.84 | 75.84 | 75.84 | 82.89 | 75.84 | -0.71% |
| Dec 5, 2025 | 76.38 | 76.38 | 76.38 | 83.48 | 76.38 | -0.17% |
| Dec 4, 2025 | 76.51 | 76.51 | 76.51 | 83.62 | 76.51 | -0.40% |
| Dec 3, 2025 | 76.82 | 76.82 | 76.82 | 83.96 | 76.82 | 0.85% |
| Dec 2, 2025 | 76.17 | 76.17 | 76.17 | 83.25 | 76.17 | -0.86% |
| Dec 1, 2025 | 76.83 | 76.83 | 76.83 | 83.97 | 76.83 | 0.32% |
| Nov 28, 2025 | 76.58 | 76.58 | 76.58 | 83.70 | 76.58 | 0.35% |
| Nov 26, 2025 | 76.32 | 76.32 | 76.32 | 83.41 | 76.32 | 0.26% |
| Nov 25, 2025 | 76.12 | 76.12 | 76.12 | 83.19 | 76.12 | 1.87% |