JPMorgan Small Cap Value Fund Class R5 (JSVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.44
-0.05 (-0.20%)
Apr 25, 2025, 4:00 PM EDT
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.20% |
| Apr 24, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.53% |
| Apr 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.13% |
| Apr 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.80% |
| Apr 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.90% |
| Apr 17, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.11% |
| Apr 16, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.59% |
| Apr 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.30% |
| Apr 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.16% |
| Apr 11, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.22% |
| Apr 10, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -4.42% |
| Apr 9, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 7.59% |
| Apr 8, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.28% |
| Apr 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.43% |
| Apr 4, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -4.10% |
| Apr 3, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -6.91% |
| Apr 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.37% |
| Apr 1, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% |
| Mar 31, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.16% |
| Mar 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.96% |
| Mar 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.34% |
| Mar 26, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.10 | -0.31% |
| Mar 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.18 | -0.64% |
| Mar 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.35 | 2.29% |
| Mar 21, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.76 | -0.88% |
| Mar 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.99 | -0.50% |
| Mar 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.12 | 1.36% |
| Mar 18, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.77 | -0.54% |
| Mar 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.91 | 1.05% |
| Mar 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.64 | 2.44% |
| Mar 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.03 | -1.46% |
| Mar 12, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.40 | - |
| Mar 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.40 | 0.08% |
| Mar 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | -2.76% |
| Mar 7, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.10 | 0.31% |
| Mar 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.02 | -1.18% |
| Mar 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.33 | 0.69% |
| Mar 4, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.15 | -1.73% |
| Mar 3, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.61 | -2.10% |
| Feb 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.18 | 0.97% |
| Feb 27, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.92 | -0.88% |
| Feb 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.16 | 0.15% |
| Feb 25, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.12 | -0.07% |
| Feb 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.14 | -0.55% |
| Feb 21, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.29 | -2.53% |
| Feb 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.00 | -0.88% |
| Feb 19, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.25 | -0.35% |
| Feb 18, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.35 | 0.25% |
| Feb 14, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.28 | -0.21% |
| Feb 13, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.34 | 1.00% |