JPMorgan U.S. Applied Data Science Value Fund Class A (JIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.90
+0.03 (0.10%)
Jun 2, 2025, 4:00 PM EDT
JIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.13% |
| Jun 4, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.37% |
| Jun 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.57% |
| Jun 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.10% |
| May 30, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.07% |
| May 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.44% |
| May 28, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.67% |
| May 27, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.53% |
| May 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.30% |
| May 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.47% |
| May 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.01% |
| May 20, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.26% |
| May 19, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% |
| May 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.90% |
| May 15, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.87% |
| May 14, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.57% |
| May 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.13% |
| May 12, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.32% |
| May 9, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| May 8, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.38% |
| May 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.27% |
| May 6, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.85% |
| May 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.47% |
| May 2, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.48% |
| May 1, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.07% |
| Apr 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.31% |
| Apr 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.48% |
| Apr 28, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.38% |
| Apr 25, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07% |
| Apr 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.16% |
| Apr 23, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.85% |
| Apr 22, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 2.24% |
| Apr 21, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.92% |
| Apr 17, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.36% |
| Apr 16, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.16% |
| Apr 15, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.14% |
| Apr 14, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.10% |
| Apr 11, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.30% |
| Apr 10, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -2.94% |
| Apr 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 6.92% |
| Apr 8, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.29% |
| Apr 7, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.48% |
| Apr 4, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -6.04% |
| Apr 3, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -4.39% |
| Apr 2, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.63% |
| Apr 1, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.03% |
| Mar 31, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.04% |
| Mar 28, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.32% |
| Mar 27, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.69% |
| Mar 26, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.10% |