JPMorgan U.S. Applied Data Science Value Fund Class A (JIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.55
+0.12 (0.39%)
Jun 26, 2025, 4:00 PM EDT
JIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.36% |
| Jun 26, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.39% |
| Jun 25, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.52% |
| Jun 24, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.66% |
| Jun 23, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.73% |
| Jun 20, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.13% |
| Jun 18, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% |
| Jun 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.79% |
| Jun 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.56% |
| Jun 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.98% |
| Jun 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.36% |
| Jun 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% |
| Jun 10, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.50% |
| Jun 9, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.07% |
| Jun 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.00% |
| 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% |