JPMorgan Small Cap Value Fund Class R6 (JSVUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.06
+0.43 (1.40%)
Nov 21, 2024, 9:30 AM EST
JSVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.40% |
| Nov 20, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.07% |
| Nov 19, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.23% |
| Nov 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.10% |
| Nov 15, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.04% |
| Nov 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.09% |
| Nov 13, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.76% |
| Nov 12, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -1.78% |
| Nov 11, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.78% |
| Nov 8, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.54% |
| Nov 7, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.14% |
| Nov 6, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 6.42% |
| Nov 5, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.74% |
| Nov 4, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.52% |
| Nov 1, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.14% |
| Oct 31, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.12% |
| Oct 30, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% |
| Oct 29, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.44% |
| Oct 28, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.62% |
| Oct 25, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.79% |
| Oct 24, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.07% |
| Oct 23, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.71% |
| Oct 22, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.24% |
| Oct 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.03% |
| Oct 18, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.36% |
| Oct 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.07% |
| Oct 16, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.54% |
| Oct 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% |
| Oct 14, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.71% |
| Oct 11, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.97% |
| Oct 10, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.34% |
| Oct 9, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.28% |
| Oct 8, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.17% |
| Oct 7, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.75% |
| Oct 4, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.25% |
| Oct 3, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.41% |
| Oct 2, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.34% |
| Oct 1, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.56% |
| Sep 30, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.44% |
| Sep 27, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.62% |
| Sep 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.03% |
| Sep 25, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.14 | -1.32% |
| Sep 24, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.53 | -0.10% |
| Sep 23, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.56 | -0.17% |
| Sep 20, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.61 | -1.39% |
| Sep 19, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.03 | 2.03% |
| Sep 18, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.43 | 0.10% |
| Sep 17, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.40 | 0.68% |
| Sep 16, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.20 | 0.62% |
| Sep 13, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.02 | 2.57% |
| Sep 12, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 1.18% |
| Sep 11, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.97 | -0.04% |
| Sep 10, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.98 | - |
| Sep 9, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.98 | - |
| Sep 6, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.98 | -1.75% |
| Sep 5, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.47 | -0.63% |
| Sep 4, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.65 | -0.62% |
| Sep 3, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.83 | -2.62% |
| Aug 30, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.61 | 0.71% |
| Aug 29, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.40 | 0.55% |
| Aug 28, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.24 | -0.27% |
| Aug 27, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.32 | -0.67% |
| Aug 26, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.52 | -0.03% |
| Aug 23, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.53 | 3.35% |
| Aug 22, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.57 | -0.38% |
| Aug 21, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.68 | 0.98% |
| Aug 20, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.41 | -1.25% |
| Aug 19, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.76 | 1.12% |
| Aug 16, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.44 | 0.39% |
| Aug 15, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.34 | 2.30% |
| Aug 14, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.70 | -0.39% |
| Aug 13, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.81 | 1.49% |
| Aug 12, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | -1.01% |
| Aug 9, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.68 | -0.25% |
| Aug 8, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.75 | 1.90% |
| Aug 7, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.23 | -1.34% |
| Aug 6, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.60 | 1.17% |
| Aug 5, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.28 | -3.42% |
| Aug 2, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.25 | -3.54% |
| Aug 1, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.28 | -2.94% |
| Jul 31, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.17 | 0.33% |
| Jul 30, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | 0.60% |
| Jul 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | -1.02% |
| Jul 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.20 | 1.68% |
| Jul 25, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.70 | 1.36% |
| Jul 24, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.30 | -2.00% |
| Jul 23, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.90 | 1.01% |
| Jul 22, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.60 | 1.50% |
| Jul 19, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.16 | -0.54% |
| Jul 18, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.32 | -1.60% |
| Jul 17, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.80 | -0.50% |
| Jul 16, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.95 | 3.76% |
| Jul 15, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.86 | 1.76% |
| Jul 12, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.37 | 0.92% |
| Jul 11, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.11 | 3.60% |
| Jul 10, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.13 | 1.26% |
| Jul 9, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.79 | -0.26% |
| Jul 8, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.86 | 0.56% |
| Jul 5, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.71 | -1.11% |
| Jul 3, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.01 | -0.04% |