JPMorgan Small Cap Value Fund Class R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.26
-0.33 (-1.08%)
At close: Jan 30, 2026
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.69% |
| Feb 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.12% |
| Jan 30, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.08% |
| Jan 29, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.82% |
| Jan 28, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.62% |
| Jan 27, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.23% |
| Jan 26, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.33% |
| Jan 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.77% |
| Jan 22, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.52% |
| Jan 21, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.65% |
| Jan 20, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.08% |
| Jan 16, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.16% |
| Jan 15, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.13% |
| Jan 14, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.90% |
| Jan 13, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.27% |
| Jan 12, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.30% |
| Jan 9, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.61% |
| Jan 8, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.37% |
| Jan 7, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.38% |
| Jan 6, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.31% |
| Jan 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.37% |
| Jan 2, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.71% |
| Dec 31, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.74% |
| Dec 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.59% |
| Dec 29, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.42% |
| Dec 26, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.35% |
| Dec 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.35% |
| Dec 23, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.62% |
| Dec 22, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.73% |
| Dec 19, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.14% |
| Dec 18, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.10% |
| Dec 17, 2025 | 28.62 | 28.62 | 28.62 | 28.71 | 28.61 | -0.49% |
| Dec 16, 2025 | 28.75 | 28.75 | 28.75 | 28.85 | 28.75 | -0.59% |
| Dec 15, 2025 | 28.92 | 28.92 | 28.92 | 29.02 | 28.92 | -0.34% |
| Dec 12, 2025 | 29.02 | 29.02 | 29.02 | 29.12 | 29.02 | -1.09% |
| Dec 11, 2025 | 29.34 | 29.34 | 29.34 | 29.44 | 29.34 | -6.48% |
| Dec 10, 2025 | 29.02 | 29.02 | 29.02 | 31.48 | 29.02 | 1.88% |
| Dec 9, 2025 | 28.48 | 28.48 | 28.48 | 30.90 | 28.48 | 0.42% |
| Dec 8, 2025 | 28.36 | 28.36 | 28.36 | 30.77 | 28.36 | -0.03% |
| Dec 5, 2025 | 28.37 | 28.37 | 28.37 | 30.78 | 28.37 | -0.16% |
| Dec 4, 2025 | 28.42 | 28.42 | 28.42 | 30.83 | 28.42 | -0.03% |
| Dec 3, 2025 | 28.43 | 28.43 | 28.43 | 30.84 | 28.43 | 1.78% |
| Dec 2, 2025 | 27.93 | 27.93 | 27.93 | 30.30 | 27.93 | -0.49% |
| Dec 1, 2025 | 28.07 | 28.07 | 28.07 | 30.45 | 28.07 | -0.75% |
| Nov 28, 2025 | 28.28 | 28.28 | 28.28 | 30.68 | 28.28 | 0.43% |
| Nov 26, 2025 | 28.16 | 28.16 | 28.16 | 30.55 | 28.16 | 0.89% |
| Nov 25, 2025 | 27.91 | 27.91 | 27.91 | 30.28 | 27.91 | 2.30% |
| Nov 24, 2025 | 27.28 | 27.28 | 27.28 | 29.60 | 27.28 | 1.44% |
| Nov 21, 2025 | 26.90 | 26.90 | 26.90 | 29.18 | 26.90 | 2.89% |
| Nov 20, 2025 | 26.14 | 26.14 | 26.14 | 28.36 | 26.14 | -1.32% |