JPMorgan Small Cap Value Fund Class R6 (JSVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.68
+0.34 (1.12%)
At close: Feb 2, 2026
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 14, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.90% |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.27% |
| Jan 12, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.30% |
| Jan 9, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.64% |
| Jan 8, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.37% |
| Jan 7, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.37% |
| Jan 6, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.31% |
| Jan 5, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.33% |
| Jan 2, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.74% |
| Dec 31, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.73% |
| Dec 30, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.59% |
| Dec 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.42% |
| Dec 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.35% |
| Dec 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.35% |
| Dec 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.62% |
| Dec 22, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.73% |
| Dec 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.14% |
| Dec 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.07% |
| Dec 17, 2025 | 28.69 | 28.69 | 28.69 | 28.79 | 28.69 | -0.45% |
| Dec 16, 2025 | 28.82 | 28.82 | 28.82 | 28.92 | 28.82 | -0.62% |
| Dec 15, 2025 | 29.00 | 29.00 | 29.00 | 29.10 | 29.00 | -0.34% |
| Dec 12, 2025 | 29.10 | 29.10 | 29.10 | 29.20 | 29.10 | -1.08% |
| Dec 11, 2025 | 29.42 | 29.42 | 29.42 | 29.52 | 29.42 | -6.43% |
| Dec 10, 2025 | 29.08 | 29.08 | 29.08 | 31.55 | 29.08 | 1.87% |
| Dec 9, 2025 | 28.54 | 28.54 | 28.54 | 30.97 | 28.54 | 0.42% |
| Dec 8, 2025 | 28.42 | 28.42 | 28.42 | 30.84 | 28.42 | -0.03% |
| Dec 5, 2025 | 28.43 | 28.43 | 28.43 | 30.85 | 28.43 | -0.19% |
| Dec 4, 2025 | 28.49 | 28.49 | 28.49 | 30.91 | 28.49 | - |
| Dec 3, 2025 | 28.49 | 28.49 | 28.49 | 30.91 | 28.49 | 1.74% |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 30.38 | 28.00 | -0.49% |
| Dec 1, 2025 | 28.14 | 28.14 | 28.14 | 30.53 | 28.14 | -0.72% |
| Nov 28, 2025 | 28.34 | 28.34 | 28.34 | 30.75 | 28.34 | 0.39% |
| Nov 26, 2025 | 28.23 | 28.23 | 28.23 | 30.63 | 28.23 | 0.92% |
| Nov 25, 2025 | 27.97 | 27.97 | 27.97 | 30.35 | 27.97 | 2.29% |
| Nov 24, 2025 | 27.35 | 27.35 | 27.35 | 29.67 | 27.35 | 1.44% |
| Nov 21, 2025 | 26.96 | 26.96 | 26.96 | 29.25 | 26.96 | 2.88% |
| Nov 20, 2025 | 26.20 | 26.20 | 26.20 | 28.43 | 26.20 | -1.32% |