JPMorgan Small Cap Value R6 (JSVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.37
+0.18 (0.62%)
Sep 26, 2025, 9:30 AM EDT
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.95% |
| Sep 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.34% |
| Sep 23, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.10% |
| Sep 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.10% |
| Sep 19, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.04% |
| Sep 18, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.19% |
| Sep 17, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.03% |
| Sep 16, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.34% |
| Sep 15, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.41% |
| Sep 12, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.08% |
| Sep 11, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.55% |
| Sep 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.17% |
| Sep 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.75% |
| Sep 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.10% |
| Sep 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.31% |
| Sep 4, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.42% |
| Sep 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.03% |
| Sep 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.62% |
| Aug 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.17% |
| Aug 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.14% |
| Aug 27, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.80% |
| Aug 26, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.49% |
| Aug 25, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.80% |
| Aug 22, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 4.03% |
| Aug 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.11% |
| Aug 20, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.43% |
| Aug 19, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.21% |
| Aug 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% |
| Aug 15, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.82% |
| Aug 14, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.95% |
| Aug 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.05% |
| Aug 12, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 3.11% |
| Aug 11, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.18% |
| Aug 8, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.41% |
| Aug 7, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.41% |
| Aug 6, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.18% |
| Aug 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.48% |
| Aug 4, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.93% |
| Aug 1, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.93% |
| Jul 31, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.88% |
| Jul 30, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.13% |
| Jul 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.29% |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.25% |
| Jul 25, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.25% |
| Jul 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.64% |
| Jul 23, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.12% |
| Jul 22, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.20% |
| Jul 21, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.07% |
| Jul 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.51% |
| Jul 17, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.10% |