U.S. markets close in 3 hours 49 minutes

Undiscovered Managers Behavioral Val R5 (UBVVX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
80.32-1.06 (-1.30%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024------
25 jun 202480.3280.3280.3280.3280.32-
24 jun 202481.3881.3881.3881.3881.38-
21 jun 202480.5380.5380.5380.5380.53-
20 jun 202480.4980.4980.4980.4980.49-
18 jun 202480.4580.4580.4580.4580.45-
17 jun 202480.4280.4280.4280.4280.42-
14 jun 202479.7279.7279.7279.7279.72-
13 jun 202480.6080.6080.6080.6080.60-
12 jun 202481.3581.3581.3581.3581.35-
11 jun 202480.4380.4380.4380.4380.43-
10 jun 202480.8080.8080.8080.8080.80-
07 jun 202481.2681.2681.2681.2681.26-
06 jun 202481.6681.6681.6681.6681.66-
05 jun 202482.0782.0782.0782.0782.07-
04 jun 202481.8581.8581.8581.8581.85-
03 jun 202482.8282.8282.8282.8282.82-
31 may 202482.1482.1482.1482.1482.14-
30 may 202482.1482.1482.1482.1482.14-
29 may 202480.9680.9680.9680.9680.96-
28 may 202482.2082.2082.2082.2082.20-
24 may 202482.6882.6882.6882.6882.68-
23 may 202482.2182.2182.2182.2182.21-
22 may 202483.5783.5783.5783.5783.57-
21 may 202484.2684.2684.2684.2684.26-
20 may 202484.0984.0984.0984.0984.09-
17 may 202484.5684.5684.5684.5684.56-
16 may 202484.3484.3484.3484.3484.34-
15 may 202484.4384.4384.4384.4384.43-
14 may 202484.1684.1684.1684.1684.16-
13 may 202483.6483.6483.6483.6483.64-
10 may 202483.6183.6183.6183.6183.61-
09 may 202483.6183.6183.6183.6183.61-
08 may 202482.9782.9782.9782.9782.97-
07 may 202482.8382.8382.8382.8382.83-
06 may 202482.8282.8282.8282.8282.82-
03 may 202482.1982.1982.1982.1982.19-
02 may 202481.7381.7381.7381.7381.73-
01 may 202480.9480.9480.9480.9480.94-
30 abr 202480.6180.6180.6180.6180.61-
29 abr 202481.8981.8981.8981.8981.89-
26 abr 202481.6381.6381.6381.6381.63-
25 abr 202481.5781.5781.5781.5781.57-
24 abr 202482.0482.0482.0482.0482.04-
23 abr 202481.7081.7081.7081.7081.70-
22 abr 202480.9780.9780.9780.9780.97-
19 abr 202480.4480.4480.4480.4480.44-
18 abr 202479.3279.3279.3279.3279.32-
17 abr 202478.9878.9878.9878.9878.98-
16 abr 202479.1979.1979.1979.1979.19-
15 abr 202479.7179.7179.7179.7179.71-
12 abr 202480.3780.3780.3780.3780.37-
11 abr 202481.3781.3781.3781.3781.37-
10 abr 202481.6281.6281.6281.6281.62-
09 abr 202483.6383.6383.6383.6383.63-
08 abr 202483.2583.2583.2583.2583.25-
05 abr 202482.5582.5582.5582.5582.55-
04 abr 202482.2582.2582.2582.2582.25-
03 abr 202482.9382.9382.9382.9382.93-
02 abr 202482.8282.8282.8282.8282.82-
01 abr 202483.8783.8783.8783.8783.87-
28 mar 202484.7484.7484.7484.7484.74-
27 mar 202484.3184.3184.3184.3184.31-
26 mar 202482.4982.4982.4982.4982.49-
25 mar 202482.5282.5282.5282.5282.52-
22 mar 202482.2482.2482.2482.2482.24-
21 mar 202483.0983.0983.0983.0983.09-
20 mar 202482.2982.2982.2982.2982.29-
19 mar 202481.1481.1481.1481.1481.14-
18 mar 202480.7080.7080.7080.7080.70-
15 mar 202481.0881.0881.0881.0881.08-
14 mar 202480.6680.6680.6680.6680.66-
13 mar 202481.7381.7381.7381.7381.73-
12 mar 202481.5381.5381.5381.5381.53-
11 mar 202481.6581.6581.6581.6581.65-
08 mar 202481.5481.5481.5481.5481.54-
07 mar 202481.5281.5281.5281.5281.52-
06 mar 202480.9780.9780.9780.9780.97-
05 mar 202480.5380.5380.5380.5380.53-
04 mar 202479.9979.9979.9979.9979.99-
01 mar 202479.7779.7779.7779.7779.77-
29 feb 202479.9279.9279.9279.9279.92-
28 feb 202479.3379.3379.3379.3379.33-
27 feb 202479.3979.3979.3979.3979.39-
26 feb 202478.6978.6978.6978.6978.69-
23 feb 202479.3579.3579.3579.3579.35-
22 feb 202479.4779.4779.4779.4779.47-
21 feb 202479.2679.2679.2679.2679.26-
20 feb 202478.9178.9178.9178.9178.91-
16 feb 202479.4279.4279.4279.4279.42-
15 feb 202479.9779.9779.9779.9779.97-
14 feb 202478.1378.1378.1378.1378.13-
13 feb 202476.6976.6976.6976.6976.69-
12 feb 202479.0579.0579.0579.0579.05-
09 feb 202477.8377.8377.8377.8377.83-
08 feb 202477.1777.1777.1777.1777.17-
07 feb 202476.5376.5376.5376.5376.53-
06 feb 202476.8176.8176.8176.8176.81-
05 feb 202476.6176.6176.6176.6176.61-
02 feb 202477.9177.9177.9177.9177.91-
*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...