JPMorgan Small Cap Value Fund Class R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.92
-0.44 (-1.50%)
At close: Mar 27, 2026
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.50% |
| Mar 26, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.21% |
| Mar 25, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.99% |
| Mar 24, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.82% |
| Mar 23, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 2.39% |
| Mar 20, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -2.03% |
| Mar 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.62% |
| Mar 18, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.47% |
| Mar 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.44% |
| Mar 16, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.93% |
| Mar 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.38% |
| Mar 12, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.66% |
| Mar 11, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.47% |
| Mar 10, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.34% |
| Mar 9, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.78% |
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -2.25% |
| Mar 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.04% |
| Mar 4, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.92% |
| Mar 3, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -1.73% |
| Mar 2, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.55% |
| Feb 27, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.68% |
| Feb 26, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.61% |
| Feb 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.42% |
| Feb 24, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.17% |
| Feb 23, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.79% |
| Feb 20, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.42% |
| Feb 19, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.13% |
| Feb 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.10% |
| Feb 17, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.13% |
| Feb 13, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.36% |
| Feb 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.38% |
| Feb 11, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.03% |
| Feb 10, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.22% |
| Feb 9, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% |
| Feb 6, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 2.83% |
| Feb 5, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.40% |
| Feb 4, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.06% |
| 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% |