JPMorgan Small Cap Value Fund Class R4 (JSVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.60
+0.25 (0.82%)
At close: Jan 29, 2026
JSVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.12% |
| Jan 30, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.08% |
| Jan 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.82% |
| Jan 28, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.62% |
| Jan 27, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.23% |
| Jan 26, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.33% |
| Jan 23, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.77% |
| Jan 22, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.52% |
| Jan 21, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 2.65% |
| Jan 20, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.08% |
| Jan 16, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.16% |
| Jan 15, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.13% |
| Jan 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.90% |
| Jan 13, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.27% |
| Jan 12, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.30% |
| Jan 9, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.61% |
| Jan 8, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.37% |
| Jan 7, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.38% |
| Jan 6, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.31% |
| Jan 5, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.33% |
| Jan 2, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.74% |
| Dec 31, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.74% |
| Dec 30, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.63% |
| Dec 29, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.42% |
| Dec 26, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.35% |
| Dec 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.35% |
| Dec 23, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.62% |
| Dec 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.73% |
| Dec 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.17% |
| Dec 18, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.14% |
| Dec 17, 2025 | 28.63 | 28.63 | 28.63 | 28.71 | 28.63 | -0.49% |
| Dec 16, 2025 | 28.77 | 28.77 | 28.77 | 28.85 | 28.77 | -0.59% |
| Dec 15, 2025 | 28.94 | 28.94 | 28.94 | 29.02 | 28.94 | -0.34% |
| Dec 12, 2025 | 29.04 | 29.04 | 29.04 | 29.12 | 29.04 | -1.09% |
| Dec 11, 2025 | 29.36 | 29.36 | 29.36 | 29.44 | 29.36 | -6.48% |
| Dec 10, 2025 | 29.03 | 29.03 | 29.03 | 31.48 | 29.03 | 1.88% |
| Dec 9, 2025 | 28.50 | 28.50 | 28.50 | 30.90 | 28.50 | 0.42% |
| Dec 8, 2025 | 28.38 | 28.38 | 28.38 | 30.77 | 28.38 | -0.03% |
| Dec 5, 2025 | 28.39 | 28.39 | 28.39 | 30.78 | 28.39 | -0.16% |
| Dec 4, 2025 | 28.43 | 28.43 | 28.43 | 30.83 | 28.43 | -0.03% |
| Dec 3, 2025 | 28.44 | 28.44 | 28.44 | 30.84 | 28.44 | 1.78% |
| Dec 2, 2025 | 27.94 | 27.94 | 27.94 | 30.30 | 27.94 | -0.53% |
| Dec 1, 2025 | 28.09 | 28.09 | 28.09 | 30.46 | 28.09 | -0.72% |
| Nov 28, 2025 | 28.29 | 28.29 | 28.29 | 30.68 | 28.29 | 0.43% |
| Nov 26, 2025 | 28.17 | 28.17 | 28.17 | 30.55 | 28.17 | 0.89% |
| Nov 25, 2025 | 27.92 | 27.92 | 27.92 | 30.28 | 27.92 | 2.30% |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 29.60 | 27.30 | 1.44% |
| Nov 21, 2025 | 26.91 | 26.91 | 26.91 | 29.18 | 26.91 | 2.86% |
| Nov 20, 2025 | 26.16 | 26.16 | 26.16 | 28.37 | 26.16 | -1.29% |
| Nov 19, 2025 | 26.50 | 26.50 | 26.50 | 28.74 | 26.50 | -0.31% |