JPMorgan Growth Advantage R5 (JGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.15
+0.25 (0.57%)
At close: Aug 25, 2026
JGVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.57% |
| Aug 24, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.22% |
| Aug 21, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.45% |
| Aug 20, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.81% |
| Aug 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.67% |
| Aug 18, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -2.05% |
| Aug 17, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.15% |
| Aug 14, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.22% |
| Aug 13, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.70% |
| Aug 12, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.98% |
| Aug 11, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.46% |
| Aug 10, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.33% |
| Aug 7, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.25% |
| Aug 6, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.33% |
| Aug 5, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.57% |
| Aug 4, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 2.49% |
| Aug 3, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.94% |
| Jul 31, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.65% |
| Jul 30, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 2.67% |
| Jul 29, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -2.26% |
| Jul 28, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.67% |
| Jul 27, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.53% |
| Jul 24, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.16% |
| Jul 23, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.50% |
| Jul 22, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.27% |
| Jul 21, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.94% |
| Jul 20, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.11% |
| Jul 17, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -1.13% |
| Jul 16, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -2.27% |
| Jul 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.04% |
| Jul 14, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1.54% |
| Jul 13, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -1.97% |
| Jul 10, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jul 9, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.45% |
| Jul 8, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.27% |
| Jul 7, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -1.49% |
| Jul 6, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.54% |
| Jul 2, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.75% |
| Jul 1, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -1.25% |
| Jun 30, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.69% |
| Jun 29, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.66% |
| Jun 26, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.32% |
| Jun 25, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.54% |
| Jun 24, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.20% |
| Jun 23, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.65% |
| Jun 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.83% |
| Jun 18, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.48% |
| Jun 17, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.99% |
| Jun 16, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.95% |
| Jun 15, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 2.58% |