JPMorgan Small Cap Value R3 (JSVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.95
+0.32 (1.20%)
Oct 24, 2025, 4:00 PM EDT
JSVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.91% |
| Oct 22, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.98% |
| Oct 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.41% |
| Oct 20, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.06% |
| Oct 17, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Oct 16, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.02% |
| Oct 15, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.83% |
| Oct 14, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.84% |
| Oct 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.32% |
| Oct 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.97% |
| Oct 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.83% |
| Oct 8, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.91% |
| Oct 7, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.32% |
| Oct 6, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.45% |
| Oct 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.53% |
| Oct 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.27% |
| Oct 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.34% |
| Sep 30, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Sep 29, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.19% |
| Sep 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.69% |
| Sep 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.95% |
| Sep 24, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.38% |
| Sep 23, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.08% |
| Sep 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.11% |
| Sep 19, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.05% |
| Sep 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.19% |
| Sep 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.04% |
| Sep 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.38% |
| Sep 15, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.42% |
| Sep 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.06% |
| Sep 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.54% |
| Sep 10, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.19% |
| Sep 9, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.77% |
| Sep 8, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.11% |
| Sep 5, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.31% |
| Sep 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.40% |
| Sep 3, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| Sep 2, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.62% |
| Aug 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.19% |
| Aug 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.15% |
| Aug 27, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.82% |
| Aug 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.51% |
| Aug 25, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.85% |
| Aug 22, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 4.07% |
| Aug 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% |
| Aug 20, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.44% |
| Aug 19, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.20% |
| Aug 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.16% |
| Aug 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% |
| Aug 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.95% |