JPMorgan Growth Advantage Fund (JGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.18
+0.01 (0.02%)
At close: Dec 3, 2025
JGVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.31% |
| Dec 3, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.02% |
| Dec 2, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.47% |
| Dec 1, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.47% |
| Nov 28, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.57% |
| Nov 26, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.85% |
| Nov 25, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.81% |
| Nov 24, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 2.45% |
| Nov 21, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.41% |
| Nov 20, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.01% |
| Nov 19, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.70% |
| Nov 18, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.92% |
| Nov 17, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.91% |
| Nov 14, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.27% |
| Nov 13, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -2.43% |
| Nov 12, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.22% |
| Nov 11, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.26% |
| Nov 10, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 2.08% |
| Nov 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.14% |
| Nov 6, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -1.70% |
| Nov 5, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.49% |
| Nov 4, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -1.95% |
| Nov 3, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.10% |
| Oct 31, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.58% |
| Oct 30, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.62% |
| Oct 29, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.58% |
| Oct 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.68% |
| Oct 27, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.54% |
| Oct 24, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.90% |
| Oct 23, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.93% |
| Oct 22, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.96% |
| Oct 21, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.02% |
| Oct 20, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.05% |
| Oct 17, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.31% |
| Oct 16, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.43% |
| Oct 15, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.44% |
| Oct 14, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.97% |
| Oct 13, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 2.27% |
| Oct 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.17% |
| Oct 9, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.08% |
| Oct 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.13% |
| Oct 7, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.63% |
| Oct 6, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.37% |
| Oct 3, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.14% |
| Oct 2, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.21% |
| Oct 1, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.25% |
| Sep 30, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.21% |
| Sep 29, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.54% |
| Sep 26, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.52% |
| Sep 25, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.66% |