JPMorgan Small Cap Value R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.78
-0.05 (-0.16%)
Dec 5, 2025, 4:00 PM EST
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -6.48% |
| Dec 10, 2025 | 29.11 | 29.11 | 29.11 | 31.48 | 29.11 | 1.88% |
| Dec 9, 2025 | 28.58 | 28.58 | 28.58 | 30.90 | 28.58 | 0.42% |
| Dec 8, 2025 | 28.46 | 28.46 | 28.46 | 30.77 | 28.46 | -0.03% |
| Dec 5, 2025 | 28.47 | 28.47 | 28.47 | 30.78 | 28.46 | -0.16% |
| Dec 4, 2025 | 28.51 | 28.51 | 28.51 | 30.83 | 28.51 | -0.03% |
| Dec 3, 2025 | 28.52 | 28.52 | 28.52 | 30.84 | 28.52 | 1.78% |
| Dec 2, 2025 | 28.02 | 28.02 | 28.02 | 30.30 | 28.02 | -0.49% |
| Dec 1, 2025 | 28.16 | 28.16 | 28.16 | 30.45 | 28.16 | -0.75% |
| Nov 28, 2025 | 28.37 | 28.37 | 28.37 | 30.68 | 28.37 | 0.43% |
| Nov 26, 2025 | 28.25 | 28.25 | 28.25 | 30.55 | 28.25 | 0.89% |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 30.28 | 28.00 | 2.30% |
| Nov 24, 2025 | 27.37 | 27.37 | 27.37 | 29.60 | 27.37 | 1.44% |
| Nov 21, 2025 | 26.99 | 26.99 | 26.99 | 29.18 | 26.99 | 2.89% |
| Nov 20, 2025 | 26.23 | 26.23 | 26.23 | 28.36 | 26.23 | -1.32% |
| Nov 19, 2025 | 26.58 | 26.58 | 26.58 | 28.74 | 26.58 | -0.31% |
| Nov 18, 2025 | 26.66 | 26.66 | 26.66 | 28.83 | 26.66 | 0.42% |
| Nov 17, 2025 | 26.55 | 26.55 | 26.55 | 28.71 | 26.55 | -2.18% |
| Nov 14, 2025 | 27.14 | 27.14 | 27.14 | 29.35 | 27.14 | 0.17% |
| Nov 13, 2025 | 27.10 | 27.10 | 27.10 | 29.30 | 27.10 | -1.88% |
| Nov 12, 2025 | 27.61 | 27.61 | 27.61 | 29.86 | 27.61 | - |
| Nov 11, 2025 | 27.61 | 27.61 | 27.61 | 29.86 | 27.61 | 0.50% |
| Nov 10, 2025 | 27.48 | 27.48 | 27.48 | 29.71 | 27.48 | 0.88% |
| Nov 7, 2025 | 27.24 | 27.24 | 27.24 | 29.45 | 27.23 | 0.89% |
| Nov 6, 2025 | 26.99 | 26.99 | 26.99 | 29.19 | 26.99 | -1.25% |
| Nov 5, 2025 | 27.34 | 27.34 | 27.34 | 29.56 | 27.34 | 1.06% |
| Nov 4, 2025 | 27.05 | 27.05 | 27.05 | 29.25 | 27.05 | -1.12% |
| Nov 3, 2025 | 27.36 | 27.36 | 27.36 | 29.58 | 27.35 | 0.17% |
| Oct 31, 2025 | 27.31 | 27.31 | 27.31 | 29.53 | 27.31 | 0.17% |
| Oct 30, 2025 | 27.26 | 27.26 | 27.26 | 29.48 | 27.26 | -0.44% |
| Oct 29, 2025 | 27.38 | 27.38 | 27.38 | 29.61 | 27.38 | -1.10% |
| Oct 28, 2025 | 27.69 | 27.69 | 27.69 | 29.94 | 27.69 | -0.40% |
| Oct 27, 2025 | 27.80 | 27.80 | 27.80 | 30.06 | 27.80 | -0.27% |
| Oct 24, 2025 | 27.87 | 27.87 | 27.87 | 30.14 | 27.87 | 1.21% |
| Oct 23, 2025 | 27.54 | 27.54 | 27.54 | 29.78 | 27.54 | 0.91% |
| Oct 22, 2025 | 27.29 | 27.29 | 27.29 | 29.51 | 27.29 | -0.94% |
| Oct 21, 2025 | 27.55 | 27.55 | 27.55 | 29.79 | 27.55 | -0.47% |
| Oct 20, 2025 | 27.68 | 27.68 | 27.68 | 29.93 | 27.68 | 2.08% |
| Oct 17, 2025 | 27.11 | 27.11 | 27.11 | 29.32 | 27.11 | 0.03% |
| Oct 16, 2025 | 27.11 | 27.11 | 27.11 | 29.31 | 27.11 | -2.07% |
| Oct 15, 2025 | 27.68 | 27.68 | 27.68 | 29.93 | 27.68 | 0.88% |
| Oct 14, 2025 | 27.44 | 27.44 | 27.44 | 29.67 | 27.44 | 1.85% |
| Oct 13, 2025 | 26.94 | 26.94 | 26.94 | 29.13 | 26.94 | 2.28% |
| Oct 10, 2025 | 26.34 | 26.34 | 26.34 | 28.48 | 26.34 | -2.96% |
| Oct 9, 2025 | 27.14 | 27.14 | 27.14 | 29.35 | 27.14 | -0.84% |
| Oct 8, 2025 | 27.37 | 27.37 | 27.37 | 29.60 | 27.37 | 0.92% |
| Oct 7, 2025 | 27.12 | 27.12 | 27.12 | 29.33 | 27.12 | -1.28% |
| Oct 6, 2025 | 27.48 | 27.48 | 27.48 | 29.71 | 27.48 | 0.41% |
| Oct 3, 2025 | 27.36 | 27.36 | 27.36 | 29.59 | 27.36 | 0.58% |
| Oct 2, 2025 | 27.21 | 27.21 | 27.21 | 29.42 | 27.21 | 0.24% |