JPMorgan Small Cap Value Fund Class R6 (JSVUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.50
-0.05 (-0.20%)
Apr 25, 2025, 4:00 PM EDT
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% |
| Apr 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.53% |
| Apr 23, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.17% |
| Apr 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.80% |
| Apr 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.90% |
| Apr 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.11% |
| Apr 16, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% |
| Apr 15, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.30% |
| Apr 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.16% |
| Apr 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.22% |
| Apr 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -4.41% |
| Apr 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 7.57% |
| Apr 8, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -2.28% |
| Apr 7, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.47% |
| Apr 4, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -4.05% |
| Apr 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -6.93% |
| Apr 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.37% |
| Apr 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.31% |
| Mar 31, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.16% |
| Mar 28, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.95% |
| Mar 27, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.34% |
| Mar 26, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.16 | -0.34% |
| Mar 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.25 | -0.64% |
| Mar 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.42 | 2.28% |
| Mar 21, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.83 | -0.88% |
| Mar 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | -0.46% |
| Mar 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.18 | 1.31% |
| Mar 18, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.84 | -0.54% |
| Mar 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.98 | 1.09% |
| Mar 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.70 | 2.43% |
| Mar 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.09 | -1.45% |
| Mar 12, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | - |
| Mar 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | 0.08% |
| Mar 10, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.44 | -2.79% |
| Mar 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.17 | 0.31% |
| Mar 6, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.09 | -1.14% |
| Mar 5, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.39 | 0.69% |
| Mar 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.21 | -1.72% |
| Mar 3, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.67 | -2.09% |
| Feb 28, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.24 | 0.93% |
| Feb 27, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.99 | -0.84% |
| Feb 26, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.22 | 0.15% |
| Feb 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.18 | -0.11% |
| Feb 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.21 | -0.51% |
| Feb 21, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.35 | -2.53% |
| Feb 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.05 | -0.88% |
| Feb 19, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.30 | -0.39% |
| Feb 18, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.41 | 0.28% |
| Feb 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.33 | -0.21% |
| Feb 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.39 | 1.00% |