JPMorgan Value Advantage Fund Class A (JVAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.98
-0.15 (-0.42%)
Apr 28, 2025, 8:09 AM EDT
JVAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Apr 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.42% |
| Apr 24, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.43% |
| Apr 23, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.91% |
| Apr 22, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 2.38% |
| Apr 21, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.85% |
| Apr 17, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.63% |
| Apr 16, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.05% |
| Apr 15, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.17% |
| Apr 14, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.12% |
| Apr 11, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.01% |
| Apr 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.22% |
| Apr 9, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 6.97% |
| Apr 8, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.50% |
| Apr 7, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.73% |
| Apr 4, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -5.34% |
| Apr 3, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -4.67% |
| Apr 2, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.83% |
| Apr 1, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.13% |
| Mar 31, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.94% |
| Mar 28, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.14% |
| Mar 27, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.45% |
| Mar 26, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.05% |
| Mar 25, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.39% |
| Mar 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% |
| Mar 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% |
| Mar 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.21% |
| Mar 19, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.80% |
| Mar 18, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.27% |
| Mar 17, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 1.08% |
| Mar 14, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.90% |
| Mar 13, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.74% |
| Mar 12, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.46% |
| Mar 11, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -1.18% |
| Mar 10, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.22% |
| Mar 7, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.48% |
| Mar 6, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.90% |
| Mar 5, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.74% |
| Mar 4, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -2.24% |
| Mar 3, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.82% |
| Feb 28, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 1.20% |
| Feb 27, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.13% |
| Feb 26, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.47% |
| Feb 25, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.10% |
| Feb 24, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.36% |
| Feb 21, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.29% |
| Feb 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.21% |
| Feb 19, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.41% |
| Feb 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.73% |
| Feb 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.13% |