JPMorgan U.S. Applied Data Science Value Fund Class I (JPIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.80
+0.16 (0.52%)
Mar 7, 2025, 5:00 PM EST
JPIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.26% |
| Feb 25, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.13% |
| Feb 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.06% |
| Feb 21, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.32% |
| Feb 20, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.16% |
| Feb 19, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.51% |
| Feb 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.54% |
| Feb 14, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.10% |
| Feb 13, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.51% |
| Feb 12, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.54% |
| Feb 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.25% |
| Feb 10, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.29% |
| Feb 7, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.44% |
| Feb 6, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.13% |
| Feb 5, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.58% |
| Feb 4, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.35% |
| Feb 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.45% |
| Jan 31, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.54% |
| Jan 30, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.67% |
| Jan 29, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.03% |
| Jan 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.79% |
| Jan 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% |
| Jan 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.19% |
| Jan 23, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.77% |
| Jan 22, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.48% |
| Jan 21, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.19% |
| Jan 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.49% |
| Jan 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.49% |
| Jan 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.39% |
| Jan 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.77% |
| Jan 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.84% |
| Jan 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.75% |
| Jan 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.30% |
| Jan 7, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.23% |
| Jan 6, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.03% |
| Jan 3, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.00% |
| Jan 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.07% |
| Dec 31, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.27% |
| Dec 30, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.99% |
| Dec 27, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.66% |
| Dec 26, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.10% |
| Dec 24, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.83% |