JPMorgan Value Advantage Fund Class A (JVAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.47
+0.36 (0.97%)
Jan 14, 2025, 8:01 PM EST
JVAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.87% |
| Jan 10, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -1.58% |
| Jan 8, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.05% |
| Jan 7, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.16% |
| Jan 6, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.05% |
| Jan 3, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.83% |
| Jan 2, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.21% |
| Dec 31, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.27% |
| Dec 30, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.85% |
| Dec 27, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.66% |
| Dec 26, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.19% |
| Dec 24, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.75% |
| Dec 23, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.35% |
| Dec 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.28% |
| Dec 19, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -1.69% |
| Dec 18, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.86 | -2.78% |
| Dec 17, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 37.91 | -0.77% |
| Dec 16, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.21 | -0.36% |
| Dec 13, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.35 | -0.31% |
| Dec 12, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.47 | -8.37% |
| Dec 11, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 41.98 | -0.33% |
| Dec 10, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.12 | -0.70% |
| Dec 9, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.41 | -0.60% |
| Dec 6, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.67 | -0.05% |
| Dec 5, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 42.69 | -0.21% |
| Dec 4, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 42.78 | -0.34% |
| Dec 3, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 42.93 | -0.68% |
| Dec 2, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.22 | -0.66% |
| Nov 29, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.51 | 0.02% |
| Nov 27, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.50 | 0.09% |
| Nov 26, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.46 | 0.14% |
| Nov 25, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.40 | 0.96% |
| Nov 22, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 42.98 | 0.93% |
| Nov 21, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.59 | 1.05% |
| Nov 20, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.15 | 0.21% |
| Nov 19, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.06 | -0.49% |
| Nov 18, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.26 | 0.49% |
| Nov 15, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.06 | -0.07% |
| Nov 14, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.09 | -0.61% |
| Nov 13, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.34 | 0.02% |
| Nov 12, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.33 | -0.76% |
| Nov 11, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 42.66 | 0.75% |
| Nov 8, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.34 | 0.52% |
| Nov 7, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.13 | -0.58% |
| Nov 6, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.37 | 3.64% |
| Nov 5, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.88 | 0.93% |
| Nov 4, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.51 | -0.17% |
| Nov 1, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.58 | -0.05% |
| Oct 31, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.60 | -0.60% |
| Oct 30, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.84 | 0.39% |
| Oct 29, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.69 | -0.67% |
| Oct 28, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.96 | 0.70% |
| Oct 25, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 40.68 | -1.03% |
| Oct 24, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.10 | -0.07% |
| Oct 23, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.13 | 0.05% |
| Oct 22, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.11 | -0.10% |
| Oct 21, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.15 | -1.09% |
| Oct 18, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.60 | 0.09% |
| Oct 17, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.56 | 0.26% |
| Oct 16, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.46 | 0.86% |
| Oct 15, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.10 | -0.05% |
| Oct 14, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.12 | 0.65% |
| Oct 11, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.85 | 1.20% |
| Oct 10, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.37 | -0.20% |
| Oct 9, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.45 | 0.74% |
| Oct 8, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.15 | -0.05% |
| Oct 7, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.17 | -0.76% |
| Oct 4, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.48 | 0.93% |
| Oct 3, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.10 | -0.47% |
| Oct 2, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.29 | -0.24% |
| Oct 1, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.39 | -0.51% |
| Sep 30, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.60 | 0.32% |
| Sep 27, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.47 | 0.44% |
| Sep 26, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.29 | 0.52% |
| Sep 25, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.08 | -0.73% |
| Sep 24, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.38 | -0.27% |
| Sep 23, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.49 | 0.24% |
| Sep 20, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.39 | -0.39% |
| Sep 19, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.55 | 0.93% |
| Sep 18, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.17 | -0.10% |
| Sep 17, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.21 | 0.15% |
| Sep 16, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.15 | 0.97% |
| Sep 13, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 39.77 | 0.98% |
| Sep 12, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.38 | 0.30% |
| Sep 11, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.27 | -0.38% |
| Sep 10, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.41 | -0.20% |
| Sep 9, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.49 | 0.83% |
| Sep 6, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.17 | -1.19% |
| Sep 5, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.64 | -0.84% |
| Sep 4, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 39.98 | -0.22% |
| Sep 3, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.06 | -0.88% |
| Aug 30, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.42 | 0.86% |
| Aug 29, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.07 | 0.49% |
| Aug 28, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 39.88 | 0.10% |
| Aug 27, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.84 | -0.02% |
| Aug 26, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.85 | 0.05% |
| Aug 23, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.83 | 1.43% |
| Aug 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.27 | 0.10% |
| Aug 21, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.23 | 0.40% |
| Aug 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.07 | -0.48% |