JPMorgan Small Cap Value R3 (JSVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.53
-0.48 (-1.65%)
At close: Oct 14, 2026
JSVPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.26% |
| Oct 14, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.65% |
| Oct 13, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.07% |
| Oct 12, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.07% |
| Oct 9, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.03% |
| Oct 8, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.55% |
| Oct 7, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.16% |
| Oct 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.31% |
| Oct 5, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.21% |
| Oct 2, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.90% |
| Oct 1, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.70% |
| Sep 30, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.66% |
| Sep 29, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.31% |
| Sep 28, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.77% |
| Sep 25, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.28 | 0.17% |
| Sep 24, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.23 | -0.17% |
| Sep 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.28 | -1.64% |
| Sep 22, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.76 | 0.17% |
| Sep 21, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.71 | 0.03% |
| Sep 18, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.70 | -0.54% |
| Sep 17, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.86 | 0.30% |
| Sep 16, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.77 | -0.63% |
| Sep 15, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.96 | -0.37% |
| Sep 14, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | -0.27% |
| Sep 11, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.15 | 0.50% |
| Sep 10, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.00 | -0.66% |
| Sep 9, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.20 | -0.88% |
| Sep 8, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.47 | -0.75% |
| Sep 4, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.70 | 0.49% |
| Sep 3, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.55 | 0.39% |
| Sep 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.43 | 1.19% |
| Sep 1, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | -1.08% |
| Aug 31, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.40 | -0.65% |
| Aug 28, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.60 | -0.74% |
| Aug 27, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.83 | 0.13% |
| Aug 26, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.79 | -0.23% |
| Aug 25, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.86 | 0.26% |
| Aug 24, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.78 | -0.45% |
| Aug 21, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.92 | 0.36% |
| Aug 20, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.81 | -0.96% |
| Aug 19, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.11 | 0.26% |
| Aug 18, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.03 | -0.99% |
| Aug 17, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.34 | -0.29% |
| Aug 14, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | 0.35% |
| Aug 13, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.32 | 0.57% |
| Aug 12, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.14 | 0.45% |
| Aug 11, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | 0.39% |
| Aug 10, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.88 | -0.58% |
| Aug 7, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.06 | 0.68% |
| Aug 6, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | -0.58% |