JPMorgan Small Cap Value R3 (JSVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.51
-0.05 (-0.18%)
At close: Dec 5, 2025
JSVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.85% |
| Dec 9, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.44% |
| Dec 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.04% |
| Dec 5, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.18% |
| Dec 4, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| Dec 3, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.73% |
| Dec 2, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.48% |
| Dec 1, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.73% |
| Nov 28, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.40% |
| Nov 26, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.89% |
| Nov 25, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2.31% |
| Nov 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.46% |
| Nov 21, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.84% |
| Nov 20, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.28% |
| Nov 19, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.35% |
| Nov 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.43% |
| Nov 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -2.17% |
| Nov 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.15% |
| Nov 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.87% |
| Nov 12, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Nov 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.49% |
| Nov 10, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.91% |
| Nov 7, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.88% |
| Nov 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.25% |
| Nov 5, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.07% |
| Nov 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.13% |
| Nov 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.15% |
| Oct 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.45% |
| Oct 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.12% |
| Oct 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.37% |
| Oct 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.26% |
| Oct 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.20% |
| 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% |