JPMorgan Growth Advantage Fund Class R6 (JGVVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.60
+0.03 (0.07%)
Nov 20, 2024, 4:00 PM EST
JGVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.72% |
| Nov 20, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.07% |
| Nov 19, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.11% |
| Nov 18, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.25% |
| Nov 15, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -2.18% |
| Nov 14, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.82% |
| Nov 13, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.02% |
| Nov 12, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.04% |
| Nov 11, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.15% |
| Nov 8, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.27% |
| Nov 7, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.55% |
| Nov 6, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 2.70% |
| Nov 5, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 1.55% |
| Nov 4, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.40% |
| Nov 1, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.85% |
| Oct 31, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -2.66% |
| Oct 30, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -0.23% |
| Oct 29, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.88% |
| Oct 28, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.16% |
| Oct 25, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.49% |
| Oct 24, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.42% |
| Oct 23, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -1.54% |
| Oct 22, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.09% |
| Oct 21, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.23% |
| Oct 18, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.49% |
| Oct 17, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.23% |
| Oct 16, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.14% |
| Oct 15, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -1.26% |
| Oct 14, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.65% |
| Oct 11, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.77% |
| Oct 10, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.09% |
| Oct 9, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.73% |
| Oct 8, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 1.50% |
| Oct 7, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.96% |
| Oct 4, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 1.19% |
| Oct 3, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.05% |
| Oct 2, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.19% |
| Oct 1, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -1.25% |
| Sep 30, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.40% |
| Sep 27, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.61% |
| Sep 26, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.21% |
| Sep 25, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.05% |
| Sep 24, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.45% |
| Sep 23, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.09% |
| Sep 20, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.21% |
| Sep 19, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 2.44% |
| Sep 18, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.34% |
| Sep 17, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.17% |
| Sep 16, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.07% |
| Sep 13, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.63% |
| Sep 12, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.11% |
| Sep 11, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 2.16% |
| Sep 10, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.78% |
| Sep 9, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 1.18% |
| Sep 6, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -2.40% |
| Sep 5, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.05% |
| Sep 4, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.25% |
| Sep 3, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -3.18% |
| Aug 30, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.24% |
| Aug 29, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.15% |
| Aug 28, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.89% |
| Aug 27, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.27% |
| Aug 26, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.89% |
| Aug 23, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.04% |
| Aug 22, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.34% |
| Aug 21, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.63% |
| Aug 20, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.12% |
| Aug 19, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 1.12% |
| Aug 16, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.05% |
| Aug 15, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 2.08% |
| Aug 14, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.40% |
| Aug 13, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 2.27% |
| Aug 12, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.20% |
| Aug 9, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.82% |
| Aug 8, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 3.19% |
| Aug 7, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.05% |
| Aug 6, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.41% |
| Aug 5, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -2.95% |
| Aug 2, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -2.72% |
| Aug 1, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -1.97% |
| Jul 31, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 2.87% |
| Jul 30, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -1.40% |
| Jul 29, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.03% |
| Jul 26, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.88% |
| Jul 25, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -1.07% |
| Jul 24, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -3.70% |
| Jul 23, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.29% |
| Jul 22, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.54% |
| Jul 19, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.54% |
| Jul 18, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.82% |
| Jul 17, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -3.20% |
| Jul 16, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Jul 15, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.19% |
| Jul 12, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.47% |
| Jul 11, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.55% |
| Jul 10, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.79% |
| Jul 9, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.02% |
| Jul 8, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.19% |
| Jul 5, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.80% |
| Jul 3, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.81% |