JPMorgan Small Cap Value R4 (JSVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.35
+0.05 (0.17%)
Nov 14, 2025, 4:00 PM EST
JSVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.31% |
| Nov 18, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.42% |
| Nov 17, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -2.18% |
| Nov 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.17% |
| Nov 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.91% |
| Nov 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| Nov 11, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.50% |
| Nov 10, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.92% |
| Nov 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.86% |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.22% |
| Nov 5, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.06% |
| Nov 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.12% |
| Nov 3, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.17% |
| Oct 31, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.17% |
| Oct 30, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.44% |
| Oct 29, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.14% |
| Oct 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.37% |
| Oct 27, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.27% |
| Oct 24, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.17% |
| Oct 23, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.95% |
| Oct 22, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.97% |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.43% |
| 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 | 29.03 | 29.03 | 29.03 | 29.11 | 29.03 | -0.95% |
| Sep 24, 2025 | 29.31 | 29.31 | 29.31 | 29.39 | 29.31 | -0.34% |
| Sep 23, 2025 | 29.41 | 29.41 | 29.41 | 29.49 | 29.41 | -0.10% |
| Sep 22, 2025 | 29.44 | 29.44 | 29.44 | 29.52 | 29.44 | 0.10% |
| Sep 19, 2025 | 29.41 | 29.41 | 29.41 | 29.49 | 29.41 | -1.04% |
| Sep 18, 2025 | 29.72 | 29.72 | 29.72 | 29.80 | 29.72 | 2.19% |
| Sep 17, 2025 | 29.08 | 29.08 | 29.08 | 29.16 | 29.08 | 0.07% |
| Sep 16, 2025 | 29.06 | 29.06 | 29.06 | 29.14 | 29.06 | -0.38% |
| Sep 15, 2025 | 29.17 | 29.17 | 29.17 | 29.25 | 29.17 | 0.41% |
| Sep 12, 2025 | 29.05 | 29.05 | 29.05 | 29.13 | 29.05 | -1.09% |
| Sep 11, 2025 | 29.37 | 29.37 | 29.37 | 29.45 | 29.37 | 1.55% |