U.S. markets open in 1 hour 33 minutes

Undiscovered Managers Behavioral Val R2 (UBVRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
77.08+0.31 (+0.40%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202477.0877.0877.0877.0877.08-
30 abr 202476.7776.7776.7776.7776.77-
29 abr 202477.9977.9977.9977.9977.99-
26 abr 202477.7477.7477.7477.7477.74-
25 abr 202477.6977.6977.6977.6977.69-
24 abr 202478.1478.1478.1478.1478.14-
23 abr 202477.8277.8277.8277.8277.82-
22 abr 202477.1277.1277.1277.1277.12-
19 abr 202476.6276.6276.6276.6276.62-
18 abr 202475.5675.5675.5675.5675.56-
17 abr 202475.2375.2375.2375.2375.23-
16 abr 202475.4375.4375.4375.4375.43-
15 abr 202475.9475.9475.9475.9475.94-
12 abr 202476.5676.5676.5676.5676.56-
11 abr 202477.5277.5277.5277.5277.52-
10 abr 202477.7677.7677.7677.7677.76-
09 abr 202479.6879.6879.6879.6879.68-
08 abr 202479.3279.3279.3279.3279.32-
05 abr 202478.6578.6578.6578.6578.65-
04 abr 202478.3778.3778.3778.3778.37-
03 abr 202479.0279.0279.0279.0279.02-
02 abr 202478.9278.9278.9278.9278.92-
01 abr 202479.9279.9279.9279.9279.92-
28 mar 202480.7580.7580.7580.7580.75-
27 mar 202480.3480.3480.3480.3480.34-
26 mar 202478.6178.6178.6178.6178.61-
25 mar 202478.6478.6478.6478.6478.64-
22 mar 202478.3878.3878.3878.3878.38-
21 mar 202479.1879.1879.1879.1879.18-
20 mar 202478.4378.4378.4378.4378.43-
19 mar 202477.3377.3377.3377.3377.33-
18 mar 202476.9276.9276.9276.9276.92-
15 mar 202477.2877.2877.2877.2877.28-
14 mar 202476.8876.8876.8876.8876.88-
13 mar 202477.9177.9177.9177.9177.91-
12 mar 202477.7277.7277.7277.7277.72-
11 mar 202477.8377.8377.8377.8377.83-
08 mar 202477.7277.7277.7277.7277.72-
07 mar 202477.7177.7177.7177.7177.71-
06 mar 202477.1977.1977.1977.1977.19-
05 mar 202476.7776.7776.7776.7776.77-
04 mar 202476.2676.2676.2676.2676.26-
01 mar 202476.0576.0576.0576.0576.05-
29 feb 202476.2076.2076.2076.2076.20-
28 feb 202475.6475.6475.6475.6475.64-
27 feb 202475.6975.6975.6975.6975.69-
26 feb 202475.0375.0375.0375.0375.03-
23 feb 202475.6675.6675.6675.6675.66-
22 feb 202475.7875.7875.7875.7875.78-
21 feb 202475.5875.5875.5875.5875.58-
20 feb 202475.2475.2475.2475.2475.24-
16 feb 202475.7375.7375.7375.7375.73-
15 feb 202476.2676.2676.2676.2676.26-
14 feb 202474.5174.5174.5174.5174.51-
13 feb 202473.1373.1373.1373.1373.13-
12 feb 202475.3975.3975.3975.3975.39-
09 feb 202474.2374.2374.2374.2374.23-
08 feb 202473.6173.6173.6173.6173.61-
07 feb 202472.9972.9972.9972.9972.99-
06 feb 202473.2673.2673.2673.2673.26-
05 feb 202473.0773.0773.0773.0773.07-
02 feb 202474.3174.3174.3174.3174.31-
01 feb 202474.6474.6474.6474.6474.64-
31 ene 202474.3874.3874.3874.3874.38-
30 ene 202476.3376.3376.3376.3376.33-
29 ene 202476.5176.5176.5176.5176.51-
26 ene 202475.7575.7575.7575.7575.75-
25 ene 202475.4775.4775.4775.4775.47-
24 ene 202474.7074.7074.7074.7074.70-
23 ene 202474.9174.9174.9174.9174.91-
22 ene 202475.3475.3475.3475.3475.34-
19 ene 202474.1574.1574.1574.1574.15-
18 ene 202473.1773.1773.1773.1773.17-
17 ene 202472.9072.9072.9072.9072.90-
16 ene 202473.3673.3673.3673.3673.36-
12 ene 202474.0974.0974.0974.0974.09-
11 ene 202474.4874.4874.4874.4874.48-
10 ene 202474.9074.9074.9074.9074.90-
09 ene 202474.8574.8574.8574.8574.85-
08 ene 202475.7175.7175.7175.7175.71-
05 ene 202475.0275.0275.0275.0275.02-
04 ene 202474.7174.7174.7174.7174.71-
03 ene 202474.6274.6274.6274.6274.62-
02 ene 202476.3776.3776.3776.3776.37-
29 dic 202376.7376.7376.7376.7376.73-
28 dic 202376.7376.7376.7376.7376.73-
27 dic 202376.8476.8476.8476.8476.84-
26 dic 202376.8576.8576.8576.8576.85-
22 dic 202376.1976.1976.1976.1976.19-
21 dic 202375.7775.7775.7775.7775.77-
20 dic 202374.9574.9574.9574.9574.95-
20 dic 20230.911 Dividendo
19 dic 202377.1577.1577.1577.1576.24-
18 dic 202375.8775.8775.8775.8774.97-
15 dic 202375.9375.9375.9375.9375.03-
14 dic 202376.9176.9176.9176.9176.00-
13 dic 202375.0275.0275.0275.0274.13-
13 dic 20230 Dividendo
13 dic 20235.287 Ganancias de capital
12 dic 202377.4677.4677.4677.4671.32-
*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...