JPMorgan Small Cap Value Fund Class R3 (JSVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.87
-0.39 (-1.43%)
At close: Feb 5, 2026
JSVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2.83% |
| Feb 5, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.43% |
| Feb 4, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.07% |
| Feb 3, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.70% |
| Feb 2, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.12% |
| Jan 30, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.07% |
| Jan 29, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.82% |
| Jan 28, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.63% |
| Jan 27, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.26% |
| Jan 26, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.37% |
| Jan 23, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.74% |
| Jan 22, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.51% |
| Jan 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.66% |
| Jan 20, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.07% |
| Jan 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.18% |
| Jan 15, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.12% |
| Jan 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.91% |
| Jan 13, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.26% |
| Jan 12, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.30% |
| Jan 9, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.61% |
| Jan 8, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.36% |
| Jan 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.35% |
| Jan 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.29% |
| Jan 5, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.35% |
| Jan 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.72% |
| Dec 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.71% |
| Dec 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.63% |
| Dec 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% |
| Dec 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.31% |
| Dec 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.31% |
| Dec 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.62% |
| Dec 22, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.75% |
| Dec 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.16% |
| Dec 18, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.12% |
| Dec 17, 2025 | 25.35 | 25.35 | 25.35 | 25.42 | 25.35 | -0.47% |
| Dec 16, 2025 | 25.47 | 25.47 | 25.47 | 25.54 | 25.47 | -0.58% |
| Dec 15, 2025 | 25.62 | 25.62 | 25.62 | 25.69 | 25.62 | -0.35% |
| Dec 12, 2025 | 25.71 | 25.71 | 25.71 | 25.78 | 25.71 | -1.07% |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 26.06 | 25.99 | -7.36% |
| Dec 10, 2025 | 25.69 | 25.69 | 25.69 | 28.13 | 25.69 | 1.85% |
| Dec 9, 2025 | 25.22 | 25.22 | 25.22 | 27.62 | 25.22 | 0.44% |
| Dec 8, 2025 | 25.11 | 25.11 | 25.11 | 27.50 | 25.11 | -0.04% |
| Dec 5, 2025 | 25.12 | 25.12 | 25.12 | 27.51 | 25.12 | -0.18% |
| Dec 4, 2025 | 25.17 | 25.17 | 25.17 | 27.56 | 25.17 | - |
| Dec 3, 2025 | 25.17 | 25.17 | 25.17 | 27.56 | 25.17 | 1.73% |
| Dec 2, 2025 | 24.74 | 24.74 | 24.74 | 27.09 | 24.74 | -0.48% |
| Dec 1, 2025 | 24.86 | 24.86 | 24.86 | 27.22 | 24.86 | -0.73% |
| Nov 28, 2025 | 25.04 | 25.04 | 25.04 | 27.42 | 25.04 | 0.40% |
| Nov 26, 2025 | 24.94 | 24.94 | 24.94 | 27.31 | 24.94 | 0.89% |
| Nov 25, 2025 | 24.72 | 24.72 | 24.72 | 27.07 | 24.72 | 2.31% |