U.S. markets close in 47 minutes

Undiscovered Managers Behavioral Val L (UBVLX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
84.66+0.23 (+0.27%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 2024------
17 may 202484.6684.6684.6684.6684.66-
16 may 202484.4384.4384.4384.4384.43-
15 may 202484.5384.5384.5384.5384.53-
14 may 202484.2684.2684.2684.2684.26-
13 may 202483.7483.7483.7483.7483.74-
10 may 202483.7083.7083.7083.7083.70-
09 may 202483.7083.7083.7083.7083.70-
08 may 202483.0783.0783.0783.0783.07-
07 may 202482.9382.9382.9382.9382.93-
06 may 202482.9182.9182.9182.9182.91-
03 may 202482.2882.2882.2882.2882.28-
02 may 202481.8281.8281.8281.8281.82-
01 may 202481.0381.0381.0381.0381.03-
30 abr 202480.7080.7080.7080.7080.70-
29 abr 202481.9981.9981.9981.9981.99-
26 abr 202481.7281.7281.7281.7281.72-
25 abr 202481.6781.6781.6781.6781.67-
24 abr 202482.1482.1482.1482.1482.14-
23 abr 202481.7981.7981.7981.7981.79-
22 abr 202481.0681.0681.0681.0681.06-
19 abr 202480.5380.5380.5380.5380.53-
18 abr 202479.4179.4179.4179.4179.41-
17 abr 202479.0779.0779.0779.0779.07-
16 abr 202479.2879.2879.2879.2879.28-
15 abr 202479.8179.8179.8179.8179.81-
12 abr 202480.4680.4680.4680.4680.46-
11 abr 202481.4681.4681.4681.4681.46-
10 abr 202481.7281.7281.7281.7281.72-
09 abr 202483.7383.7383.7383.7383.73-
08 abr 202483.3483.3483.3483.3483.34-
05 abr 202482.6582.6582.6582.6582.65-
04 abr 202482.3582.3582.3582.3582.35-
03 abr 202483.0383.0383.0383.0383.03-
02 abr 202482.9282.9282.9282.9282.92-
01 abr 202483.9783.9783.9783.9783.97-
28 mar 202484.8484.8484.8484.8484.84-
27 mar 202484.4184.4184.4184.4184.41-
26 mar 202482.5882.5882.5882.5882.58-
25 mar 202482.6182.6182.6182.6182.61-
22 mar 202482.3482.3482.3482.3482.34-
21 mar 202483.1883.1883.1883.1883.18-
20 mar 202482.3882.3882.3882.3882.38-
19 mar 202481.2381.2381.2381.2381.23-
18 mar 202480.7980.7980.7980.7980.79-
15 mar 202481.1781.1781.1781.1781.17-
14 mar 202480.7580.7580.7580.7580.75-
13 mar 202481.8381.8381.8381.8381.83-
12 mar 202481.6381.6381.6381.6381.63-
11 mar 202481.7481.7481.7481.7481.74-
08 mar 202481.6381.6381.6381.6381.63-
07 mar 202481.6181.6181.6181.6181.61-
06 mar 202481.0781.0781.0781.0781.07-
05 mar 202480.6280.6280.6280.6280.62-
04 mar 202480.0880.0880.0880.0880.08-
01 mar 202479.8779.8779.8779.8779.87-
29 feb 202480.0180.0180.0180.0180.01-
28 feb 202479.4279.4279.4279.4279.42-
27 feb 202479.4879.4879.4879.4879.48-
26 feb 202478.7878.7878.7878.7878.78-
23 feb 202479.4479.4479.4479.4479.44-
22 feb 202479.5679.5679.5679.5679.56-
21 feb 202479.3579.3579.3579.3579.35-
20 feb 202479.0079.0079.0079.0079.00-
16 feb 202479.5179.5179.5179.5179.51-
15 feb 202480.0680.0680.0680.0680.06-
14 feb 202478.2278.2278.2278.2278.22-
13 feb 202476.7776.7776.7776.7776.77-
12 feb 202479.1479.1479.1479.1479.14-
09 feb 202477.9277.9277.9277.9277.92-
08 feb 202477.2677.2677.2677.2677.26-
07 feb 202476.6276.6276.6276.6276.62-
06 feb 202476.9076.9076.9076.9076.90-
05 feb 202476.6976.6976.6976.6976.69-
02 feb 202478.0078.0078.0078.0078.00-
01 feb 202478.3478.3478.3478.3478.34-
31 ene 202478.0678.0678.0678.0678.06-
30 ene 202480.1180.1180.1180.1180.11-
29 ene 202480.3080.3080.3080.3080.30-
26 ene 202479.5079.5079.5079.5079.50-
25 ene 202479.2079.2079.2079.2079.20-
24 ene 202478.3978.3978.3978.3978.39-
23 ene 202478.6178.6178.6178.6178.61-
22 ene 202479.0679.0679.0679.0679.06-
19 ene 202477.8077.8077.8077.8077.80-
18 ene 202476.7876.7876.7876.7876.78-
17 ene 202476.4976.4976.4976.4976.49-
16 ene 202476.9776.9776.9776.9776.97-
12 ene 202477.7477.7477.7477.7477.74-
11 ene 202478.1478.1478.1478.1478.14-
10 ene 202478.5878.5878.5878.5878.58-
09 ene 202478.5278.5278.5278.5278.52-
08 ene 202479.4379.4379.4379.4379.43-
05 ene 202478.7078.7078.7078.7078.70-
04 ene 202478.3878.3878.3878.3878.38-
03 ene 202478.2878.2878.2878.2878.28-
02 ene 202480.1180.1180.1180.1180.11-
29 dic 202380.4880.4880.4880.4880.48-
28 dic 202380.4880.4880.4880.4880.48-
27 dic 202380.6080.6080.6080.6080.60-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...