JPMorgan Diversified Fund (JDVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.82
-0.26 (-1.52%)
Oct 10, 2025, 4:00 PM EDT
JDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.52% |
| Oct 9, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.35% |
| Oct 8, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Oct 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
| Oct 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% |
| Oct 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Oct 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Oct 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Sep 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.58% |
| Sep 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Sep 26, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.41% |
| Sep 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.47% |
| Sep 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.23% |
| Sep 23, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.29% |
| Sep 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| Sep 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Sep 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Sep 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.23% |
| Sep 16, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.06% |
| Sep 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.41% |
| Sep 12, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Sep 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.65% |
| Sep 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Sep 9, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Sep 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.47% |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.06% |
| Sep 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.65% |
| Sep 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| Sep 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.71% |
| Aug 29, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Aug 28, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% |
| Aug 27, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.06% |
| Aug 26, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.24% |
| Aug 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.47% |
| Aug 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.20% |
| Aug 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.36% |
| Aug 20, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Aug 19, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.24% |
| Aug 18, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Aug 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.12% |
| Aug 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.06% |
| Aug 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.48% |
| Aug 12, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.72% |
| Aug 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.12% |
| Aug 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.24% |
| Aug 7, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
| Aug 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.36% |
| Aug 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.36% |
| Aug 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.91% |
| Aug 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% |