JPMorgan Small Cap Value Fund Class R5 (JSVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.66
+0.19 (0.69%)
Jul 3, 2025, 4:00 PM EDT
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.69% |
| Jul 2, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.67% |
| Jul 1, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.77% |
| Jun 30, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Jun 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.11% |
| Jun 26, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.45% |
| Jun 25, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.98% |
| Jun 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.11% |
| Jun 23, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.48% |
| Jun 20, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.08% |
| Jun 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.63% |
| Jun 17, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.04% |
| Jun 16, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.82% |
| Jun 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.84% |
| Jun 12, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.23% |
| Jun 11, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.38% |
| Jun 10, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.84% |
| Jun 9, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.73% |
| Jun 6, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.45% |
| Jun 5, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.08% |
| Jun 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.51% |
| Jun 3, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.38% |
| Jun 2, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.20% |
| May 30, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.51% |
| May 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.43% |
| May 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.28% |
| May 27, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.51% |
| May 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.44% |
| May 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% |
| May 21, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.81% |
| May 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% |
| May 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% |
| May 16, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.42% |
| May 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.66% |
| May 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.00% |
| May 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.46% |
| May 12, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 3.06% |
| May 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% |
| May 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.49% |
| May 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.12% |
| May 6, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.88% |
| May 5, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.71% |
| May 2, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.31% |
| May 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.65% |
| Apr 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.65% |
| Apr 29, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.33% |
| Apr 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.49% |
| 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% |