JPMorgan Small Cap Value Fund Class R6 (JSVUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.23
-0.14 (-0.51%)
Feb 24, 2025, 4:00 PM EST
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.93% |
| Feb 27, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.84% |
| Feb 26, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.15% |
| Feb 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.11% |
| Feb 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.51% |
| Feb 21, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -2.53% |
| Feb 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.88% |
| Feb 19, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.39% |
| Feb 18, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.28% |
| Feb 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.21% |
| Feb 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.00% |
| Feb 12, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.37% |
| Feb 11, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.39% |
| Feb 10, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.14% |
| Feb 7, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.98% |
| Feb 6, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.24% |
| Feb 5, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.13% |
| Feb 4, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.40% |
| Feb 3, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.48% |
| Jan 31, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.91% |
| Jan 30, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.95% |
| Jan 29, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.21% |
| Jan 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.07% |
| Jan 27, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.63% |
| Jan 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Jan 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% |
| Jan 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.84% |
| Jan 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.45% |
| Jan 17, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.46% |
| Jan 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.04% |
| Jan 15, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 2.06% |
| Jan 14, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.84% |
| Jan 13, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.74% |
| Jan 10, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.14% |
| Jan 8, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.25% |
| Jan 7, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.79% |
| Jan 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.32% |
| Jan 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.31% |
| Jan 2, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.18% |
| Dec 31, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.25% |
| Dec 30, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.40% |
| Dec 27, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.43% |
| Dec 26, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.79% |
| Dec 24, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.94% |
| Dec 23, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.04% |
| Dec 20, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.73% |
| Dec 19, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.98% |
| Dec 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.49 | -4.47% |
| Dec 17, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.78 | -1.43% |
| Dec 16, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.20 | 0.48% |
| Dec 13, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.06 | -0.48% |
| Dec 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.20 | -6.51% |
| Dec 11, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 28.11 | 0.61% |
| Dec 10, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 27.94 | -0.10% |
| Dec 9, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 27.97 | -0.86% |
| Dec 6, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 28.21 | 0.25% |
| Dec 5, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 28.14 | -0.88% |
| Dec 4, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 28.39 | 0.29% |
| Dec 3, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 28.31 | -0.66% |
| Dec 2, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 28.50 | -0.06% |
| Nov 29, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 28.52 | 0.16% |
| Nov 27, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 28.47 | 0.03% |
| Nov 26, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 28.46 | -0.87% |
| Nov 25, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 28.71 | 1.33% |
| Nov 22, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 28.34 | 1.74% |
| Nov 21, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 27.85 | 1.40% |
| Nov 20, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 27.47 | -0.07% |
| Nov 19, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 27.49 | 0.23% |
| Nov 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.42 | 0.10% |
| Nov 15, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 27.40 | -1.04% |
| Nov 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 27.68 | -1.09% |
| Nov 13, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 27.99 | -0.76% |
| Nov 12, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 28.20 | -1.78% |
| Nov 11, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 28.71 | 1.78% |
| Nov 8, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 28.21 | 0.54% |
| Nov 7, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 28.06 | -1.14% |
| Nov 6, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 28.38 | 6.42% |
| Nov 5, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 26.67 | 1.74% |
| Nov 4, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 26.21 | 0.52% |
| Nov 1, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 26.08 | -0.14% |
| Oct 31, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.11 | -1.12% |
| Oct 30, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 26.41 | 0.34% |
| Oct 29, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 26.32 | -0.44% |
| Oct 28, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 26.44 | 1.62% |
| Oct 25, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 26.01 | -0.79% |
| Oct 24, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 26.22 | 0.07% |
| Oct 23, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 26.20 | -0.71% |
| Oct 22, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 26.39 | -0.24% |
| Oct 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 26.45 | -2.03% |
| Oct 18, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 27.00 | -0.36% |
| Oct 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 27.10 | -0.07% |
| Oct 16, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 27.12 | 1.54% |
| Oct 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 26.71 | 0.13% |
| Oct 14, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 26.67 | 0.71% |
| Oct 11, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 26.48 | 1.97% |
| Oct 10, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 25.97 | -0.34% |
| Oct 9, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 26.06 | 0.28% |
| Oct 8, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 25.99 | -0.17% |
| Oct 7, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 26.03 | -0.75% |
| Oct 4, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 26.23 | 1.25% |