JPMorgan U.S. Applied Data Science Value Fund Class R5 (JIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.38
0.00 (0.00%)
Jul 31, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.31% |
| Jul 10, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.55% |
| Jul 9, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.14% |
| Jul 8, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.10% |
| Jul 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -8.12% |
| Jul 3, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 29.52 | 0.60% |
| Jul 2, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 29.35 | 0.19% |
| Jul 1, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 29.29 | 0.93% |
| Jun 30, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 29.02 | 0.38% |
| Jun 27, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 28.91 | 0.39% |
| Jun 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 28.80 | 0.39% |
| Jun 25, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 28.69 | -0.51% |
| Jun 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 28.84 | 0.65% |
| Jun 23, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 28.65 | 0.75% |
| Jun 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 28.44 | 0.13% |
| Jun 18, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 28.40 | 0.10% |
| Jun 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 28.37 | -0.78% |
| Jun 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 28.60 | 0.55% |
| Jun 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 28.44 | -1.00% |
| Jun 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 28.73 | 0.36% |
| Jun 11, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 28.62 | -0.06% |
| Jun 10, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 28.64 | 0.49% |
| Jun 9, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 28.50 | 0.06% |
| Jun 6, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 28.48 | 0.98% |
| Jun 5, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 28.21 | -0.13% |
| Jun 4, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 28.24 | -0.36% |
| Jun 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 28.35 | 0.56% |
| Jun 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 28.19 | 0.10% |
| May 30, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 28.16 | 0.10% |
| May 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 28.13 | 0.43% |
| May 28, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 28.01 | -0.69% |
| May 27, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 28.21 | 1.53% |
| May 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 27.78 | -0.30% |
| May 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 27.86 | -0.46% |
| May 21, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 27.99 | -2.01% |
| May 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 28.57 | -0.29% |
| May 19, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 28.65 | 0.16% |
| May 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 28.60 | 0.91% |
| May 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 28.35 | 0.89% |
| May 14, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 28.10 | -0.56% |
| May 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 28.25 | -0.16% |
| May 12, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 28.30 | 2.31% |
| May 9, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 27.66 | - |
| May 8, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 27.66 | 0.37% |
| May 7, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 27.56 | 0.30% |
| May 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 27.48 | -0.87% |
| May 5, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 27.72 | -0.47% |
| May 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 27.85 | 1.48% |
| May 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 27.44 | -0.10% |
| Apr 30, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 27.47 | 0.34% |