JPMorgan Value Advantage Fund Class R2 (JGAQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.49
-0.42 (-1.03%)
Oct 25, 2024, 4:00 PM EDT
JGAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.66% |
| Oct 28, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.69% |
| Oct 25, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -1.03% |
| Oct 24, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.07% |
| Oct 23, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.05% |
| Oct 22, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.10% |
| Oct 21, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.09% |
| Oct 18, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.10% |
| Oct 17, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.27% |
| Oct 16, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.86% |
| Oct 15, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.05% |
| Oct 14, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.64% |
| Oct 11, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 1.22% |
| Oct 10, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.20% |
| Oct 9, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.70% |
| Oct 8, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.03% |
| Oct 7, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.77% |
| Oct 4, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.95% |
| Oct 3, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.50% |
| Oct 2, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.22% |
| Oct 1, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.52% |
| Sep 30, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.32% |
| Sep 27, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.42% |
| Sep 26, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.53% |
| Sep 25, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.72% |
| Sep 24, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.27% |
| Sep 23, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.25% |
| Sep 20, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.40% |
| Sep 19, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.92% |
| Sep 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.10% |
| Sep 17, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.15% |
| Sep 16, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.99% |
| Sep 13, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.94% |
| Sep 12, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.31% |
| Sep 11, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.38% |
| Sep 10, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.18% |
| Sep 9, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.82% |
| Sep 6, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.19% |
| Sep 5, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.83% |
| Sep 4, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.23% |
| Sep 3, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.89% |
| Aug 30, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.85% |
| Aug 29, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.50% |
| Aug 28, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.10% |
| Aug 27, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.03% |
| Aug 26, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.05% |
| Aug 23, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 1.43% |
| Aug 22, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.10% |
| Aug 21, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.39% |
| Aug 20, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.49% |
| Aug 19, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.72% |
| Aug 16, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.44% |
| Aug 15, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.05% |
| Aug 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.47% |
| Aug 13, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.87% |
| Aug 12, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.53% |
| Aug 9, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.11% |
| Aug 8, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.45% |
| Aug 7, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.35% |
| Aug 6, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.86% |
| Aug 5, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -2.54% |
| Aug 2, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -1.47% |
| Aug 1, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.95% |
| Jul 31, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.18% |
| Jul 30, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.82% |
| Jul 29, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.08% |
| Jul 26, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.73% |
| Jul 25, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.69% |
| Jul 24, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.63% |
| Jul 23, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.37% |
| Jul 22, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.47% |
| Jul 19, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.78% |
| Jul 18, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.62% |
| Jul 17, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.60% |
| Jul 16, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.91% |
| Jul 15, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.45% |
| Jul 12, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.45% |
| Jul 11, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.33% |
| Jul 10, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.82% |
| Jul 9, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.08% |
| Jul 8, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.25% |
| Jul 5, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.36% |
| Jul 3, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.19% |
| Jul 2, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.30% |
| Jul 1, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.62% |
| Jun 28, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.44% |
| Jun 27, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.16% |
| Jun 26, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.30% |
| Jun 25, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -1.13% |
| Jun 24, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.84% |
| Jun 21, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.03% |
| Jun 20, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.38% |
| Jun 18, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.35% |
| Jun 17, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.71% |
| Jun 14, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.49% |
| Jun 13, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.33% |
| Jun 12, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.27% |
| Jun 11, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.79% |
| Jun 10, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.03% |
| Jun 7, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.03% |