JPMorgan Value Advantage A (JVAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.90
+0.75 (1.92%)
Aug 22, 2025, 4:00 PM EDT
JVAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.92% |
| Aug 21, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.08% |
| Aug 20, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.23% |
| Aug 19, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.62% |
| Aug 18, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.03% |
| Aug 15, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.44% |
| Aug 14, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.15% |
| Aug 13, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 1.17% |
| Aug 12, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 1.47% |
| Aug 11, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.31% |
| Aug 8, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.69% |
| Aug 7, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.03% |
| Aug 6, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.26% |
| Aug 5, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.08% |
| Aug 4, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.98% |
| Aug 1, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -1.21% |
| Jul 31, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.65% |
| Jul 30, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.72% |
| Jul 29, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.10% |
| Jul 28, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.56% |
| Jul 25, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.38% |
| Jul 24, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.53% |
| Jul 23, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.59% |
| Jul 22, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.19% |
| Jul 21, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.34% |
| Jul 18, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.03% |
| Jul 17, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.65% |
| Jul 16, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.42% |
| Jul 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.82% |
| Jul 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.13% |
| Jul 11, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.64% |
| Jul 10, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.72% |
| Jul 9, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.13% |
| Jul 8, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.08% |
| Jul 7, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.92% |
| Jul 3, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.44% |
| Jul 2, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.31% |
| Jul 1, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1.46% |
| Jun 30, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.50% |
| Jun 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.26% |
| Jun 26, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.85% |
| Jun 25, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.66% |
| Jun 24, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.69% |
| Jun 23, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.91% |
| Jun 20, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.35% |
| Jun 18, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.46% |
| Jun 17, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.80% |
| Jun 16, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.54% |
| Jun 13, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -1.19% |
| Jun 12, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.24% |