JPMorgan U.S. Applied Data Science Value Fund Class A (JIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.87
-0.30 (-0.96%)
Mar 3, 2025, 4:00 PM EST
JIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.00% |
| Mar 10, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.35% |
| Mar 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.53% |
| Mar 6, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.05% |
| Mar 5, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.83% |
| Mar 4, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.04% |
| Mar 3, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.96% |
| Feb 28, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.46% |
| Feb 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.19% |
| Feb 26, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.26% |
| Feb 25, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.13% |
| Feb 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.06% |
| Feb 21, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -1.34% |
| Feb 20, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.16% |
| Feb 19, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.51% |
| Feb 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.55% |
| Feb 14, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.10% |
| Feb 13, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.52% |
| Feb 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.55% |
| Feb 11, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.26% |
| Feb 10, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.26% |
| Feb 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.45% |
| Feb 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% |
| Feb 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.55% |
| Feb 4, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% |
| Feb 3, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.42% |
| Jan 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.55% |
| Jan 30, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.65% |
| Jan 29, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| Jan 28, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.81% |
| Jan 27, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.29% |
| Jan 24, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.19% |
| Jan 23, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.78% |
| Jan 22, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.45% |
| Jan 21, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.18% |
| Jan 17, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.49% |
| Jan 16, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.50% |
| Jan 15, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.34% |
| Jan 14, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.78% |
| Jan 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.82% |
| Jan 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.71% |
| Jan 8, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.27% |
| Jan 7, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.23% |
| Jan 6, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Jan 3, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.98% |
| Jan 2, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.07% |
| Dec 31, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.27% |
| Dec 30, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.01% |
| Dec 27, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.67% |
| Dec 26, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.13% |