JPMorgan Small Cap Value Fund Class R4 (JSVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.24
-0.64 (-2.07%)
Mar 5, 2026, 9:30 AM EST
JSVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -2.25% |
| Mar 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.07% |
| Mar 4, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.92% |
| Mar 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.73% |
| Mar 2, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.55% |
| Feb 27, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.65% |
| Feb 26, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.61% |
| Feb 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.42% |
| Feb 24, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.14% |
| Feb 23, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.78% |
| Feb 20, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.42% |
| Feb 19, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.16% |
| Feb 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.06% |
| Feb 17, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.13% |
| Feb 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.36% |
| Feb 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.38% |
| Feb 11, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.03% |
| Feb 10, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.22% |
| Feb 9, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.19% |
| Feb 6, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2.87% |
| Feb 5, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.43% |
| Feb 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.06% |
| Feb 3, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.69% |
| 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% |