JPMorgan Small Cap Value R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.32
+0.01 (0.03%)
Oct 17, 2025, 4:00 PM EDT
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.03% |
| Oct 16, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.07% |
| Oct 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.88% |
| Oct 14, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.85% |
| Oct 13, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.28% |
| Oct 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.96% |
| Oct 9, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.92% |
| Oct 7, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.28% |
| Oct 6, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.41% |
| Oct 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.58% |
| Oct 2, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.24% |
| Oct 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.38% |
| Sep 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.03% |
| Sep 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% |
| Sep 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.62% |
| Sep 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.95% |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.10% |
| Sep 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.14% |
| Sep 19, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.07% |
| Sep 18, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 2.19% |
| Sep 17, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.07% |
| Sep 16, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.38% |
| Sep 15, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.41% |
| Sep 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.09% |
| Sep 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.55% |
| Sep 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.17% |
| Sep 9, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.75% |
| Sep 8, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.10% |
| Sep 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.31% |
| Sep 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.43% |
| Sep 3, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.03% |
| Sep 2, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.62% |
| Aug 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.17% |
| Aug 28, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.14% |
| Aug 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.80% |
| Aug 26, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.49% |
| Aug 25, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.83% |
| Aug 22, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.08% |
| Aug 21, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.11% |
| Aug 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.47% |
| Aug 19, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.22% |
| Aug 18, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.18% |
| Aug 15, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.82% |
| Aug 14, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.92% |
| Aug 13, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2.02% |
| Aug 12, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 3.12% |
| Aug 11, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.15% |