JPMorgan Small Cap Value Fund Class R5 (JSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.24
-0.63 (-2.04%)
Mar 5, 2026, 9:30 AM EST
JSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |