JPMorgan Diversified Fund Class R6 (JDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.49
-0.10 (-0.64%)
Feb 5, 2026, 9:30 AM EST
JDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.42% |
| Feb 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% |
| Feb 4, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
| Feb 3, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.45% |
| Feb 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Jan 30, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.51% |
| Jan 29, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.25% |
| Jan 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Jan 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% |
| Jan 26, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| Jan 23, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% |
| Jan 22, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.32% |
| Jan 21, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.91% |
| Jan 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.53% |
| Jan 16, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.13% |
| Jan 15, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Jan 14, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.19% |
| Jan 13, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| Jan 12, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Jan 9, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.58% |
| Jan 8, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.13% |
| Jan 7, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Jan 6, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.45% |
| Jan 5, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Jan 2, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.32% |
| Dec 31, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.34% |
| Dec 30, 2025 | 15.50 | 15.50 | 15.50 | 15.63 | 15.50 | - |
| Dec 29, 2025 | 15.50 | 15.50 | 15.50 | 15.63 | 15.50 | -0.13% |
| Dec 26, 2025 | 15.52 | 15.52 | 15.52 | 15.65 | 15.52 | 0.06% |
| Dec 24, 2025 | 15.51 | 15.51 | 15.51 | 15.64 | 15.51 | 0.26% |
| Dec 23, 2025 | 15.47 | 15.47 | 15.47 | 15.60 | 15.47 | 0.39% |
| Dec 22, 2025 | 15.41 | 15.41 | 15.41 | 15.54 | 15.41 | 0.32% |
| Dec 19, 2025 | 15.36 | 15.36 | 15.36 | 15.49 | 15.36 | 0.45% |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.42 | 15.29 | 0.59% |
| Dec 17, 2025 | 15.21 | 15.21 | 15.21 | 15.33 | 15.21 | -0.65% |
| Dec 16, 2025 | 15.31 | 15.31 | 15.31 | 15.43 | 15.30 | -0.19% |
| Dec 15, 2025 | 15.33 | 15.33 | 15.33 | 15.46 | 15.33 | -9.91% |
| Dec 12, 2025 | 15.32 | 15.32 | 15.32 | 17.16 | 15.32 | -0.69% |
| Dec 11, 2025 | 15.43 | 15.43 | 15.43 | 17.28 | 15.43 | 0.17% |
| Dec 10, 2025 | 15.40 | 15.40 | 15.40 | 17.25 | 15.40 | 0.70% |
| Dec 9, 2025 | 15.30 | 15.30 | 15.30 | 17.13 | 15.30 | -0.17% |
| Dec 8, 2025 | 15.32 | 15.32 | 15.32 | 17.16 | 15.32 | -0.23% |
| Dec 5, 2025 | 15.36 | 15.36 | 15.36 | 17.20 | 15.36 | - |
| Dec 4, 2025 | 15.36 | 15.36 | 15.36 | 17.20 | 15.36 | -0.06% |
| Dec 3, 2025 | 15.37 | 15.37 | 15.37 | 17.21 | 15.37 | 0.41% |
| Dec 2, 2025 | 15.31 | 15.31 | 15.31 | 17.14 | 15.30 | 0.23% |
| Dec 1, 2025 | 15.27 | 15.27 | 15.27 | 17.10 | 15.27 | -0.52% |
| Nov 28, 2025 | 15.35 | 15.35 | 15.35 | 17.19 | 15.35 | 0.29% |
| Nov 26, 2025 | 15.31 | 15.31 | 15.31 | 17.14 | 15.30 | 0.47% |
| Nov 25, 2025 | 15.23 | 15.23 | 15.23 | 17.06 | 15.23 | 0.83% |