JPMorgan Small Cap Value Fund Class R2 (JSVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.03
+0.37 (1.39%)
At close: Feb 13, 2026
JSVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.39% |
| Feb 12, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.41% |
| Feb 11, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| Feb 10, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.18% |
| Feb 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.18% |
| Feb 6, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 2.85% |
| Feb 5, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.42% |
| Feb 4, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.07% |
| Feb 3, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.68% |
| Feb 2, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.11% |
| Jan 30, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.06% |
| Jan 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.84% |
| Jan 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.64% |
| Jan 27, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.23% |
| Jan 26, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.34% |
| Jan 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.78% |
| Jan 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.52% |
| Jan 21, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 2.68% |
| Jan 20, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.10% |
| Jan 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.15% |
| Jan 15, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.11% |
| Jan 14, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.89% |
| Jan 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.27% |
| Jan 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.31% |
| Jan 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.59% |
| Jan 8, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.38% |
| Jan 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.35% |
| Jan 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.32% |
| Jan 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.34% |
| Jan 2, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.69% |
| Dec 31, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.73% |
| Dec 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.60% |
| Dec 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.40% |
| Dec 26, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.36% |
| Dec 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% |
| Dec 23, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.60% |
| Dec 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.72% |
| Dec 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.16% |
| Dec 18, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.20% |
| Dec 17, 2025 | 24.81 | 24.81 | 24.81 | 24.86 | 24.80 | -0.48% |
| Dec 16, 2025 | 24.92 | 24.92 | 24.92 | 24.98 | 24.92 | -0.60% |
| Dec 15, 2025 | 25.07 | 25.07 | 25.07 | 25.13 | 25.07 | -0.36% |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.22 | 25.16 | -1.10% |
| Dec 11, 2025 | 25.44 | 25.44 | 25.44 | 25.50 | 25.44 | -7.54% |
| Dec 10, 2025 | 25.16 | 25.16 | 25.16 | 27.58 | 25.16 | 1.88% |
| Dec 9, 2025 | 24.69 | 24.69 | 24.69 | 27.07 | 24.69 | 0.41% |
| Dec 8, 2025 | 24.59 | 24.59 | 24.59 | 26.96 | 24.59 | - |
| Dec 5, 2025 | 24.59 | 24.59 | 24.59 | 26.96 | 24.59 | -0.22% |
| Dec 4, 2025 | 24.65 | 24.65 | 24.65 | 27.02 | 24.65 | - |
| Dec 3, 2025 | 24.65 | 24.65 | 24.65 | 27.02 | 24.65 | 1.77% |