JPMorgan U.S. Applied Data Science Value Fund Class I (JPIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.79
+0.11 (0.37%)
May 8, 2025, 4:00 PM EDT
JPIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.37% |
| May 7, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.30% |
| May 6, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.87% |
| May 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.47% |
| May 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.49% |
| May 1, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.10% |
| Apr 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.34% |
| Apr 29, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.48% |
| Apr 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.38% |
| Apr 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.07% |
| Apr 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.18% |
| Apr 23, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.87% |
| Apr 22, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.21% |
| Apr 21, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.92% |
| Apr 17, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.39% |
| Apr 16, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.21% |
| Apr 15, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.10% |
| Apr 14, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.09% |
| Apr 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.31% |
| Apr 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -2.96% |
| Apr 9, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 6.92% |
| Apr 8, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.27% |
| Apr 7, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.51% |
| Apr 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -6.02% |
| Apr 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -4.39% |
| Apr 2, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.62% |
| Apr 1, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.03% |
| Mar 31, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.06% |
| Mar 28, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.34% |
| Mar 27, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.71% |
| Mar 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.10% |
| Mar 25, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.39% |
| Mar 24, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.44% |
| Mar 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.42% |
| Mar 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.10% |
| Mar 19, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.72% |
| Mar 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.42% |
| Mar 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.29% |
| Mar 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.82% |
| Mar 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% |
| Mar 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.27% |
| Mar 11, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.02% |
| Mar 10, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.33% |
| Mar 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.52% |
| Mar 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.07% |
| Mar 5, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.85% |
| Mar 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -2.04% |
| Mar 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.95% |
| Feb 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.44% |
| Feb 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.19% |