JPMorgan Small Cap Value R6 (JSVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.81
-0.09 (-0.31%)
Nov 19, 2025, 4:00 PM EST
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.31% |
| Nov 18, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.42% |
| Nov 17, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.18% |
| Nov 14, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.17% |
| Nov 13, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.87% |
| Nov 12, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Nov 11, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.47% |
| Nov 10, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.91% |
| Nov 7, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.89% |
| Nov 6, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.25% |
| Nov 5, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.06% |
| Nov 4, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.11% |
| Nov 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.17% |
| Oct 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.17% |
| Oct 30, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.44% |
| Oct 29, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.10% |
| Oct 28, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.40% |
| Oct 27, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.26% |
| Oct 24, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.21% |
| Oct 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.95% |
| Oct 22, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.97% |
| Oct 21, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.47% |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.11% |
| Oct 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| Oct 16, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -2.03% |
| Oct 15, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.84% |
| Oct 14, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.85% |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.28% |
| Oct 10, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.96% |
| Oct 9, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.84% |
| Oct 8, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.92% |
| Oct 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.28% |
| Oct 6, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.44% |
| Oct 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.54% |
| Oct 2, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.27% |
| Oct 1, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.34% |
| Sep 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| Sep 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.20% |
| Sep 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.62% |
| Sep 25, 2025 | 29.09 | 29.09 | 29.09 | 29.19 | 29.09 | -0.95% |
| Sep 24, 2025 | 29.37 | 29.37 | 29.37 | 29.47 | 29.37 | -0.34% |
| Sep 23, 2025 | 29.47 | 29.47 | 29.47 | 29.57 | 29.47 | -0.10% |
| Sep 22, 2025 | 29.50 | 29.50 | 29.50 | 29.60 | 29.49 | 0.10% |
| Sep 19, 2025 | 29.47 | 29.47 | 29.47 | 29.57 | 29.47 | -1.04% |
| Sep 18, 2025 | 29.77 | 29.77 | 29.77 | 29.88 | 29.77 | 2.19% |
| Sep 17, 2025 | 29.14 | 29.14 | 29.14 | 29.24 | 29.14 | 0.03% |
| Sep 16, 2025 | 29.13 | 29.13 | 29.13 | 29.23 | 29.13 | -0.34% |
| Sep 15, 2025 | 29.23 | 29.23 | 29.23 | 29.33 | 29.23 | 0.41% |
| Sep 12, 2025 | 29.11 | 29.11 | 29.11 | 29.21 | 29.11 | -1.08% |
| Sep 11, 2025 | 29.43 | 29.43 | 29.43 | 29.53 | 29.43 | 1.55% |