JPMorgan U.S. Applied Data Science Value Fund Class C (JIVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.93
0.00 (0.00%)
Jul 30, 2025, 4:00 PM EDT
JIVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.32% |
| Jul 10, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.54% |
| Jul 9, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.14% |
| Jul 8, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.11% |
| Jul 7, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -8.45% |
| Jul 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 28.06 | 0.56% |
| Jul 2, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 27.91 | 0.20% |
| Jul 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 27.85 | 0.94% |
| Jun 30, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 27.59 | 0.40% |
| Jun 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 27.48 | 0.37% |
| Jun 26, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 27.38 | 0.37% |
| Jun 25, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 27.28 | -0.54% |
| Jun 24, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 27.43 | 0.68% |
| Jun 23, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 27.24 | 0.75% |
| Jun 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 27.04 | 0.14% |
| Jun 18, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 27.00 | 0.10% |
| Jun 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 26.97 | -0.81% |
| Jun 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 27.20 | 0.55% |
| Jun 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 27.05 | -0.98% |
| Jun 12, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 27.31 | 0.37% |
| Jun 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 27.21 | -0.07% |
| Jun 10, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 27.23 | 0.48% |
| Jun 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 27.10 | 0.07% |
| Jun 6, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 27.08 | 0.96% |
| Jun 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 26.83 | -0.10% |
| Jun 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 26.85 | -0.34% |
| Jun 3, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 26.95 | 0.52% |
| Jun 2, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 26.81 | 0.14% |
| May 30, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 26.77 | 0.07% |
| May 29, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 26.75 | 0.42% |
| May 28, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 26.64 | -0.69% |
| May 27, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 26.83 | 1.54% |
| May 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 26.42 | -0.31% |
| May 22, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 26.50 | -0.45% |
| May 21, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 26.62 | -2.00% |
| May 20, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 27.17 | -0.27% |
| May 19, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 27.24 | 0.17% |
| May 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 27.20 | 0.89% |
| May 15, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 26.96 | 0.90% |
| May 14, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 26.72 | -0.58% |
| May 13, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 26.87 | -0.14% |
| May 12, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 26.91 | 2.31% |
| May 9, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 26.30 | - |
| May 8, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 26.30 | 0.35% |
| May 7, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 26.21 | 0.28% |
| May 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 26.13 | -0.84% |
| May 5, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 26.36 | -0.45% |
| May 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 26.48 | 1.48% |
| May 1, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 26.09 | -0.11% |
| Apr 30, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 26.12 | 0.32% |