JPMorgan SmartRetirement® Income Fund Class R5 (JSIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.44
-0.05 (-0.30%)
Jul 30, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Jul 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.30% |
| Jul 29, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Jul 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Jul 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.24% |
| Jul 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.36% |
| Jul 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Jul 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.24% |
| Jul 18, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Jul 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Jul 16, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Jul 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.43% |
| Jul 14, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Jul 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.43% |
| Jul 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% |
| Jul 9, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.43% |
| Jul 8, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% |
| Jul 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.55% |
| Jul 3, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% |
| Jul 2, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.18% |
| Jul 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Jun 30, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.31% |
| Jun 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.18% |
| Jun 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.49% |
| Jun 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.06% |
| Jun 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.68% |
| Jun 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.44% |
| Jun 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| Jun 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Jun 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| Jun 16, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.19% |
| Jun 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.62% |
| Jun 12, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.37% |
| Jun 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.06% |
| Jun 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.25% |
| Jun 9, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Jun 6, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.13% |
| Jun 5, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.19% |
| Jun 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.38% |
| Jun 3, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |
| Jun 2, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| May 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| May 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% |
| May 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.38% |
| May 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.95% |
| May 23, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.13% |
| May 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.13% |
| May 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.88% |