JPMorgan Small Cap Value Fund Class R4 (JSVQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.32
-0.28 (-0.98%)
Feb 7, 2025, 4:00 PM EST
JSVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.93% |
| Feb 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.85% |
| Feb 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.15% |
| Feb 25, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.07% |
| Feb 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.55% |
| Feb 21, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -2.53% |
| Feb 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.88% |
| Feb 19, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.35% |
| Feb 18, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.25% |
| Feb 14, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.21% |
| Feb 13, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.00% |
| Feb 12, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.37% |
| Feb 11, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.39% |
| Feb 10, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.14% |
| Feb 7, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.98% |
| Feb 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.25% |
| Feb 5, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.17% |
| Feb 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.37% |
| Feb 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.49% |
| Jan 31, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.91% |
| Jan 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.96% |
| Jan 29, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.21% |
| Jan 28, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.07% |
| Jan 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.60% |
| Jan 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.04% |
| Jan 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.18% |
| Jan 22, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.84% |
| Jan 21, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.45% |
| Jan 17, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.46% |
| Jan 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.04% |
| Jan 15, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 2.07% |
| Jan 14, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.85% |
| Jan 13, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.74% |
| Jan 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.18% |
| Jan 8, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.22% |
| Jan 7, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% |
| Jan 6, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.36% |
| Jan 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.31% |
| Jan 2, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.15% |
| Dec 31, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.22% |
| Dec 30, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.40% |
| Dec 27, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.43% |
| Dec 26, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.79% |
| Dec 24, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.95% |
| Dec 23, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.04% |
| Dec 20, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.77% |
| Dec 19, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.94% |
| Dec 18, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.44 | -4.48% |
| Dec 17, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.73 | -1.40% |
| Dec 16, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.14 | 0.45% |
| Dec 13, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.01 | -0.48% |
| Dec 12, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.15 | -6.49% |
| Dec 11, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 28.05 | 0.61% |
| Dec 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 27.88 | -0.10% |
| Dec 9, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 27.91 | -0.89% |
| Dec 6, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 28.16 | 0.29% |
| Dec 5, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 28.08 | -0.89% |
| Dec 4, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 28.33 | 0.29% |
| Dec 3, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 28.25 | -0.69% |
| Dec 2, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 28.45 | -0.06% |
| Nov 29, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 28.47 | 0.16% |
| Nov 27, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 28.42 | 0.03% |
| Nov 26, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 28.41 | -0.88% |
| Nov 25, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 28.66 | 1.33% |
| Nov 22, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 28.29 | 1.74% |
| Nov 21, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 27.80 | 1.41% |
| Nov 20, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 27.42 | -0.07% |
| Nov 19, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.43 | 0.23% |
| Nov 18, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 27.37 | 0.07% |
| Nov 15, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 27.35 | -1.01% |
| Nov 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 27.63 | -1.09% |
| Nov 13, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 27.94 | -0.76% |
| Nov 12, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 28.15 | -1.78% |
| Nov 11, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 28.66 | 1.78% |
| Nov 8, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 28.16 | 0.51% |
| Nov 7, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 28.02 | -1.11% |
| Nov 6, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 28.33 | 6.40% |
| Nov 5, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.63 | 1.78% |
| Nov 4, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 26.16 | 0.52% |
| Nov 1, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 26.03 | -0.17% |
| Oct 31, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 26.07 | -1.12% |
| Oct 30, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 26.37 | 0.34% |
| Oct 29, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 26.28 | -0.44% |
| Oct 28, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 26.39 | 1.62% |
| Oct 25, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 25.97 | -0.79% |
| Oct 24, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 26.18 | 0.07% |
| Oct 23, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 26.16 | -0.72% |
| Oct 22, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 26.35 | -0.24% |
| Oct 21, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 26.41 | -2.03% |
| Oct 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 26.96 | -0.36% |
| Oct 17, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 27.06 | -0.07% |
| Oct 16, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 27.08 | 1.55% |
| Oct 15, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 26.66 | 0.13% |
| Oct 14, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.63 | 0.71% |
| Oct 11, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 26.44 | 1.94% |
| Oct 10, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 25.94 | -0.34% |
| Oct 9, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 26.03 | 0.28% |
| Oct 8, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 25.95 | -0.14% |
| Oct 7, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 25.99 | -0.75% |
| Oct 4, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 26.19 | 1.21% |