JPMorgan Value Advantage Fund Class A (JVAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.40
+0.04 (0.09%)
At close: Dec 5, 2025
JVAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.09% |
| Dec 4, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.02% |
| Dec 3, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.86% |
| Dec 2, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.19% |
| Dec 1, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.59% |
| Nov 28, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.38% |
| Nov 26, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.50% |
| Nov 25, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1.50% |
| Nov 24, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.12% |
| Nov 21, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 1.78% |
| Nov 20, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.64% |
| Nov 19, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.22% |
| Nov 18, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Nov 17, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.28% |
| Nov 14, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.31% |
| Nov 13, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.91% |
| Nov 12, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.38% |
| Nov 11, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.70% |
| Nov 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.41% |
| Nov 7, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.90% |
| Nov 6, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.51% |
| Nov 5, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.32% |
| Nov 4, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.07% |
| Nov 3, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.12% |
| Oct 31, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.29% |
| Oct 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.41% |
| Oct 29, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -1.10% |
| Oct 28, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.74% |
| Oct 27, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.41% |
| Oct 24, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.14% |
| Oct 23, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.17% |
| Oct 22, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.43% |
| Oct 21, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.38% |
| Oct 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.94% |
| Oct 17, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.66% |
| Oct 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.16% |
| Oct 15, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.05% |
| Oct 14, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.17% |
| Oct 13, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.91% |
| Oct 10, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -2.05% |
| Oct 9, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.62% |
| Oct 8, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.05% |
| Oct 7, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.22% |
| Oct 6, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.31% |
| Oct 3, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.46% |
| Oct 2, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.12% |
| Oct 1, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.10% |
| Sep 30, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.12% |
| Sep 29, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Sep 26, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.94% |