JPMorgan Small Cap Value R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.21
+0.09 (0.31%)
Sep 5, 2025, 4:00 PM EDT
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 8, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.37% |
| Aug 7, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.41% |
| Aug 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.15% |
| Aug 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.45% |
| Aug 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.97% |
| Aug 1, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.97% |
| Jul 31, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.88% |
| Jul 30, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.13% |
| Jul 29, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.29% |
| Jul 28, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.25% |
| Jul 25, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.29% |
| Jul 24, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.64% |
| Jul 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.08% |
| Jul 22, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.21% |
| Jul 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.07% |
| Jul 18, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.51% |
| Jul 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.10% |
| Jul 16, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.74% |
| Jul 15, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.35% |
| Jul 14, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.55% |
| Jul 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.01% |
| Jul 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.69% |
| Jul 9, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.66% |
| Jul 8, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.73% |
| Jul 7, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.55% |
| 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% |