Undiscovered Managers Behavioral Value Fund Class R4 (UBVUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.92
-0.50 (-0.64%)
May 23, 2025, 4:00 PM EDT
UBVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.58% |
| May 28, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -1.16% |
| May 27, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 2.62% |
| May 23, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.64% |
| May 22, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.51% |
| May 21, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -3.13% |
| May 20, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.47% |
| May 19, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.48% |
| May 16, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 0.71% |
| May 15, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.57% |
| May 14, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.96% |
| May 13, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.14% |
| May 12, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 3.74% |
| May 9, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.13% |
| May 8, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 2.59% |
| May 7, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.05% |
| May 6, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.82% |
| May 5, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.74% |
| May 2, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 2.27% |
| May 1, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.28% |
| Apr 30, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.86% |
| Apr 29, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.45% |
| Apr 28, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.47% |
| Apr 25, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.84% |
| Apr 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.64% |
| Apr 23, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.97% |
| Apr 22, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 2.43% |
| Apr 21, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -1.80% |
| Apr 17, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 1.03% |
| Apr 16, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.74% |
| Apr 15, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.16% |
| Apr 14, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 1.40% |
| Apr 11, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 1.26% |
| Apr 10, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | -4.53% |
| Apr 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 7.97% |
| Apr 8, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -2.41% |
| Apr 7, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -1.68% |
| Apr 4, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -4.71% |
| Apr 3, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -6.52% |
| Apr 2, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.19% |
| Apr 1, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| Mar 31, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.21% |
| Mar 28, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.68% |
| Mar 27, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.32% |
| Mar 26, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.19% |
| Mar 25, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.43% |
| Mar 24, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 1.88% |
| Mar 21, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.83% |
| Mar 20, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.62% |
| Mar 19, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.75% |