JPMorgan Small Cap Value R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.35
+0.05 (0.17%)
Nov 14, 2025, 4:00 PM EST
JSVRX 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 | -1.88% |
| Nov 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Nov 11, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.50% |
| Nov 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.88% |
| Nov 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.89% |
| Nov 6, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.25% |
| 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 | -1.10% |
| Oct 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.40% |
| 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 | 1.21% |
| Oct 23, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.91% |
| Oct 22, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.94% |
| Oct 21, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.47% |
| 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 | 29.02 | 29.02 | 29.02 | 29.12 | 29.02 | -0.95% |
| Sep 24, 2025 | 29.30 | 29.30 | 29.30 | 29.40 | 29.30 | -0.34% |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.50 | 29.40 | -0.10% |
| Sep 22, 2025 | 29.43 | 29.43 | 29.43 | 29.53 | 29.43 | 0.14% |
| Sep 19, 2025 | 29.39 | 29.39 | 29.39 | 29.49 | 29.39 | -1.07% |
| Sep 18, 2025 | 29.71 | 29.71 | 29.71 | 29.81 | 29.71 | 2.19% |
| Sep 17, 2025 | 29.07 | 29.07 | 29.07 | 29.17 | 29.07 | 0.07% |
| Sep 16, 2025 | 29.05 | 29.05 | 29.05 | 29.15 | 29.05 | -0.38% |
| Sep 15, 2025 | 29.16 | 29.16 | 29.16 | 29.26 | 29.16 | 0.41% |
| Sep 12, 2025 | 29.04 | 29.04 | 29.04 | 29.14 | 29.04 | -1.09% |
| Sep 11, 2025 | 29.36 | 29.36 | 29.36 | 29.46 | 29.36 | 1.55% |