JPMorgan Diversified Fund Class I (JDVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.31
+0.12 (0.70%)
Dec 11, 2025, 8:10 AM EST
JDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.70% |
| Dec 9, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.17% |
| Dec 8, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.23% |
| Dec 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Dec 4, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Dec 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.23% |
| Dec 1, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% |
| Nov 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.53% |
| Nov 25, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.77% |
| Nov 24, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.59% |
| Nov 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.84% |
| Nov 20, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.83% |
| Nov 19, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Nov 18, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.47% |
| Nov 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.64% |
| Nov 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.39% |
| Nov 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.17% |
| Nov 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.29% |
| Nov 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.82% |
| Nov 7, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
| Nov 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Nov 5, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.12% |
| Nov 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.64% |
| Nov 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.06% |
| Oct 31, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| Oct 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.69% |
| Oct 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.23% |
| Oct 28, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |
| Oct 27, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.70% |
| Oct 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Oct 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% |
| Oct 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.29% |
| Oct 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% |
| Oct 20, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.70% |
| Oct 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.24% |
| Oct 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% |
| Oct 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.24% |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Oct 13, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% |
| 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% |