JPMorgan Growth Advantage Fund Class R5 (JGVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.94
+0.48 (1.10%)
Nov 19, 2024, 4:00 PM EST
JGVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.73% |
| Nov 20, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.07% |
| Nov 19, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.10% |
| Nov 18, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.23% |
| Nov 15, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -2.17% |
| Nov 14, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.81% |
| Nov 13, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.04% |
| Nov 12, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.04% |
| Nov 11, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.18% |
| Nov 8, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.25% |
| Nov 7, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.58% |
| Nov 6, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.70% |
| Nov 5, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 1.55% |
| Nov 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.40% |
| Nov 1, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.86% |
| Oct 31, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -2.68% |
| Oct 30, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.21% |
| Oct 29, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.87% |
| Oct 28, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.16% |
| Oct 25, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 0.50% |
| Oct 24, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.40% |
| Oct 23, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -1.54% |
| Oct 22, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -0.09% |
| Oct 21, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.23% |
| Oct 18, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.49% |
| Oct 17, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.24% |
| Oct 16, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.14% |
| Oct 15, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -1.28% |
| Oct 14, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.66% |
| Oct 11, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.75% |
| Oct 10, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.09% |
| Oct 9, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.74% |
| Oct 8, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.49% |
| Oct 7, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.95% |
| Oct 4, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.18% |
| Oct 3, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.07% |
| Oct 2, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.19% |
| Oct 1, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.24% |
| Sep 30, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.41% |
| Sep 27, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.62% |
| Sep 26, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.21% |
| Sep 25, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.05% |
| Sep 24, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.46% |
| Sep 23, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.10% |
| Sep 20, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.22% |
| Sep 19, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 2.43% |
| Sep 18, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.32% |
| Sep 17, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.15% |
| Sep 16, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.07% |
| Sep 13, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.64% |
| Sep 12, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 1.10% |
| Sep 11, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 2.16% |
| Sep 10, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.80% |
| Sep 9, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.19% |
| Sep 6, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -2.41% |
| Sep 5, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.05% |
| Sep 4, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% |
| Sep 3, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.18% |
| Aug 30, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.21% |
| Aug 29, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.12% |
| Aug 28, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.88% |
| Aug 27, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.27% |
| Aug 26, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.92% |
| Aug 23, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.06% |
| Aug 22, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -1.33% |
| Aug 21, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.63% |
| Aug 20, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.15% |
| Aug 19, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 1.13% |
| Aug 16, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.05% |
| Aug 15, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 2.09% |
| Aug 14, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.40% |
| Aug 13, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 2.25% |
| Aug 12, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.21% |
| Aug 9, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.81% |
| Aug 8, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 3.20% |
| Aug 7, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.07% |
| Aug 6, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.43% |
| Aug 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.96% |
| Aug 2, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -2.70% |
| Aug 1, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.98% |
| Jul 31, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 2.88% |
| Jul 30, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.42% |
| Jul 29, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.03% |
| Jul 26, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.87% |
| Jul 25, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.06% |
| Jul 24, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -3.71% |
| Jul 23, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.29% |
| Jul 22, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 1.54% |
| Jul 19, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.54% |
| Jul 18, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.81% |
| Jul 17, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -3.20% |
| Jul 16, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Jul 15, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.19% |
| Jul 12, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.45% |
| Jul 11, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.55% |
| Jul 10, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.81% |
| Jul 9, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.05% |
| Jul 8, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.21% |
| Jul 5, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.79% |
| Jul 3, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.82% |