JPMorgan Small Cap Value Fund Class R6 (JSVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.99
-0.45 (-1.53%)
At close: Mar 27, 2026
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.53% |
| Mar 26, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.21% |
| Mar 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.98% |
| Mar 24, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.82% |
| Mar 23, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 2.38% |
| Mar 20, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -2.02% |
| Mar 19, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.66% |
| Mar 18, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.50% |
| Mar 17, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.44% |
| Mar 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.93% |
| Mar 13, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.38% |
| Mar 12, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.65% |
| Mar 11, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.47% |
| Mar 10, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.33% |
| Mar 9, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.78% |
| Mar 6, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -2.24% |
| Mar 5, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -2.04% |
| Mar 4, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.91% |
| Mar 3, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.76% |
| Mar 2, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.58% |
| Feb 27, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.68% |
| Feb 26, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.61% |
| Feb 25, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.42% |
| Feb 24, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.13% |
| Feb 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.75% |
| Feb 20, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.38% |
| Feb 19, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.16% |
| Feb 18, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.06% |
| Feb 17, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.10% |
| Feb 13, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.36% |
| Feb 12, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.37% |
| Feb 11, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.03% |
| Feb 10, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.22% |
| Feb 9, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.19% |
| Feb 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2.86% |
| Feb 5, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.43% |
| Feb 4, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.06% |
| Feb 3, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.68% |
| Feb 2, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.12% |
| Jan 30, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.08% |
| Jan 29, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.82% |
| Jan 28, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.62% |
| Jan 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.23% |
| Jan 26, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.33% |
| Jan 23, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.76% |
| Jan 22, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.52% |
| Jan 21, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 2.65% |
| Jan 20, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.05% |
| Jan 16, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% |
| Jan 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.09% |