JPMorgan Small Cap Value R4 (JSVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.93
+0.61 (2.08%)
Oct 20, 2025, 4:00 PM EDT
JSVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.08% |
| Oct 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Oct 16, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.04% |
| Oct 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.84% |
| Oct 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.85% |
| Oct 13, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.28% |
| Oct 10, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -2.96% |
| Oct 9, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.81% |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.89% |
| Oct 7, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.28% |
| Oct 6, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.44% |
| Oct 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.54% |
| Oct 2, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.27% |
| Oct 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.34% |
| Sep 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Sep 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.20% |
| Sep 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.69% |
| Sep 25, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.95% |
| Sep 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.34% |
| Sep 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.10% |
| Sep 22, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.10% |
| Sep 19, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.04% |
| Sep 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.19% |
| Sep 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.07% |
| Sep 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.38% |
| Sep 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.41% |
| Sep 12, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.09% |
| Sep 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.55% |
| Sep 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% |
| Sep 9, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.75% |
| Sep 8, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.10% |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.31% |
| Sep 4, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.43% |
| Sep 3, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.03% |
| Sep 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.62% |
| Aug 29, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.17% |
| Aug 28, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.17% |
| Aug 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.80% |
| Aug 26, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.52% |
| Aug 25, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.83% |
| Aug 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 4.04% |
| Aug 21, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.11% |
| Aug 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.43% |
| Aug 19, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.22% |
| Aug 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.18% |
| Aug 15, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.82% |
| Aug 14, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.95% |
| Aug 13, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2.05% |
| Aug 12, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 3.12% |
| Aug 11, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.19% |