JPMorgan Small Cap Value R6 (JSVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.52
-2.03 (-6.43%)
Dec 11, 2025, 9:30 AM EST
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -6.43% |
| Dec 10, 2025 | 29.18 | 29.18 | 29.18 | 31.55 | 29.18 | 1.87% |
| Dec 9, 2025 | 28.65 | 28.65 | 28.65 | 30.97 | 28.65 | 0.42% |
| Dec 8, 2025 | 28.53 | 28.53 | 28.53 | 30.84 | 28.53 | -0.03% |
| Dec 5, 2025 | 28.54 | 28.54 | 28.54 | 30.85 | 28.53 | -0.19% |
| Dec 4, 2025 | 28.59 | 28.59 | 28.59 | 30.91 | 28.59 | - |
| Dec 3, 2025 | 28.59 | 28.59 | 28.59 | 30.91 | 28.59 | 1.74% |
| Dec 2, 2025 | 28.10 | 28.10 | 28.10 | 30.38 | 28.10 | -0.49% |
| Dec 1, 2025 | 28.24 | 28.24 | 28.24 | 30.53 | 28.24 | -0.72% |
| Nov 28, 2025 | 28.44 | 28.44 | 28.44 | 30.75 | 28.44 | 0.39% |
| Nov 26, 2025 | 28.33 | 28.33 | 28.33 | 30.63 | 28.33 | 0.92% |
| Nov 25, 2025 | 28.07 | 28.07 | 28.07 | 30.35 | 28.07 | 2.29% |
| Nov 24, 2025 | 27.44 | 27.44 | 27.44 | 29.67 | 27.44 | 1.44% |
| Nov 21, 2025 | 27.06 | 27.06 | 27.06 | 29.25 | 27.05 | 2.88% |
| Nov 20, 2025 | 26.30 | 26.30 | 26.30 | 28.43 | 26.30 | -1.32% |
| Nov 19, 2025 | 26.65 | 26.65 | 26.65 | 28.81 | 26.65 | -0.31% |
| Nov 18, 2025 | 26.73 | 26.73 | 26.73 | 28.90 | 26.73 | 0.42% |
| Nov 17, 2025 | 26.62 | 26.62 | 26.62 | 28.78 | 26.62 | -2.18% |
| Nov 14, 2025 | 27.21 | 27.21 | 27.21 | 29.42 | 27.21 | 0.17% |
| Nov 13, 2025 | 27.17 | 27.17 | 27.17 | 29.37 | 27.17 | -1.87% |
| Nov 12, 2025 | 27.68 | 27.68 | 27.68 | 29.93 | 27.68 | - |
| Nov 11, 2025 | 27.68 | 27.68 | 27.68 | 29.93 | 27.68 | 0.47% |
| Nov 10, 2025 | 27.55 | 27.55 | 27.55 | 29.79 | 27.55 | 0.91% |
| Nov 7, 2025 | 27.30 | 27.30 | 27.30 | 29.52 | 27.30 | 0.89% |
| Nov 6, 2025 | 27.06 | 27.06 | 27.06 | 29.26 | 27.06 | -1.25% |
| Nov 5, 2025 | 27.41 | 27.41 | 27.41 | 29.63 | 27.41 | 1.06% |
| Nov 4, 2025 | 27.12 | 27.12 | 27.12 | 29.32 | 27.12 | -1.11% |
| Nov 3, 2025 | 27.43 | 27.43 | 27.43 | 29.65 | 27.42 | 0.17% |
| Oct 31, 2025 | 27.38 | 27.38 | 27.38 | 29.60 | 27.38 | 0.17% |
| Oct 30, 2025 | 27.33 | 27.33 | 27.33 | 29.55 | 27.33 | -0.44% |
| Oct 29, 2025 | 27.45 | 27.45 | 27.45 | 29.68 | 27.45 | -1.10% |
| Oct 28, 2025 | 27.76 | 27.76 | 27.76 | 30.01 | 27.76 | -0.40% |
| Oct 27, 2025 | 27.87 | 27.87 | 27.87 | 30.13 | 27.87 | -0.26% |
| Oct 24, 2025 | 27.94 | 27.94 | 27.94 | 30.21 | 27.94 | 1.21% |
| Oct 23, 2025 | 27.61 | 27.61 | 27.61 | 29.85 | 27.61 | 0.95% |
| Oct 22, 2025 | 27.35 | 27.35 | 27.35 | 29.57 | 27.35 | -0.97% |
| Oct 21, 2025 | 27.62 | 27.62 | 27.62 | 29.86 | 27.62 | -0.47% |
| Oct 20, 2025 | 27.75 | 27.75 | 27.75 | 30.00 | 27.75 | 2.11% |
| Oct 17, 2025 | 27.18 | 27.18 | 27.18 | 29.38 | 27.17 | - |
| Oct 16, 2025 | 27.18 | 27.18 | 27.18 | 29.38 | 27.17 | -2.03% |
| Oct 15, 2025 | 27.74 | 27.74 | 27.74 | 29.99 | 27.74 | 0.84% |
| Oct 14, 2025 | 27.51 | 27.51 | 27.51 | 29.74 | 27.51 | 1.85% |
| Oct 13, 2025 | 27.01 | 27.01 | 27.01 | 29.20 | 27.01 | 2.28% |
| Oct 10, 2025 | 26.41 | 26.41 | 26.41 | 28.55 | 26.41 | -2.96% |
| Oct 9, 2025 | 27.21 | 27.21 | 27.21 | 29.42 | 27.21 | -0.84% |
| Oct 8, 2025 | 27.44 | 27.44 | 27.44 | 29.67 | 27.44 | 0.92% |
| Oct 7, 2025 | 27.19 | 27.19 | 27.19 | 29.40 | 27.19 | -1.28% |
| Oct 6, 2025 | 27.55 | 27.55 | 27.55 | 29.78 | 27.54 | 0.44% |
| Oct 3, 2025 | 27.43 | 27.43 | 27.43 | 29.65 | 27.42 | 0.54% |
| Oct 2, 2025 | 27.28 | 27.28 | 27.28 | 29.49 | 27.28 | 0.27% |