JPMorgan Value Advantage L (JVAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.88
+0.30 (0.82%)
Dec 23, 2025, 8:10 AM EST
JVAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | - | - |
| Dec 22, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.82% |
| Dec 19, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.16% |
| Dec 18, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -1.51% |
| Dec 17, 2025 | 36.51 | 36.51 | 36.51 | 37.08 | 36.51 | 0.08% |
| Dec 16, 2025 | 36.48 | 36.48 | 36.48 | 37.05 | 36.48 | -0.78% |
| Dec 15, 2025 | 36.77 | 36.77 | 36.77 | 37.34 | 36.76 | 0.32% |
| Dec 12, 2025 | 36.65 | 36.65 | 36.65 | 37.22 | 36.65 | -0.29% |
| Dec 11, 2025 | 36.76 | 36.76 | 36.76 | 37.33 | 36.75 | -9.13% |
| Dec 10, 2025 | 36.39 | 36.39 | 36.39 | 41.08 | 36.39 | 1.71% |
| Dec 9, 2025 | 35.78 | 35.78 | 35.78 | 40.39 | 35.78 | -0.35% |
| Dec 8, 2025 | 35.91 | 35.91 | 35.91 | 40.53 | 35.90 | -0.49% |
| Dec 5, 2025 | 36.08 | 36.08 | 36.08 | 40.73 | 36.08 | 0.10% |
| Dec 4, 2025 | 36.05 | 36.05 | 36.05 | 40.69 | 36.05 | - |
| Dec 3, 2025 | 36.05 | 36.05 | 36.05 | 40.69 | 36.05 | 0.87% |
| Dec 2, 2025 | 35.74 | 35.74 | 35.74 | 40.34 | 35.74 | -0.17% |
| Dec 1, 2025 | 35.80 | 35.80 | 35.80 | 40.41 | 35.80 | -0.59% |
| Nov 28, 2025 | 36.01 | 36.01 | 36.01 | 40.65 | 36.01 | 0.37% |
| Nov 26, 2025 | 35.88 | 35.88 | 35.88 | 40.50 | 35.88 | 0.50% |
| Nov 25, 2025 | 35.70 | 35.70 | 35.70 | 40.30 | 35.70 | 1.51% |
| Nov 24, 2025 | 35.17 | 35.17 | 35.17 | 39.70 | 35.17 | 0.13% |
| Nov 21, 2025 | 35.13 | 35.13 | 35.13 | 39.65 | 35.13 | 1.80% |
| Nov 20, 2025 | 34.51 | 34.51 | 34.51 | 38.95 | 34.51 | -0.66% |
| Nov 19, 2025 | 34.74 | 34.74 | 34.74 | 39.21 | 34.74 | -0.20% |
| Nov 18, 2025 | 34.81 | 34.81 | 34.81 | 39.29 | 34.81 | - |
| Nov 17, 2025 | 34.81 | 34.81 | 34.81 | 39.29 | 34.81 | -1.28% |
| Nov 14, 2025 | 35.26 | 35.26 | 35.26 | 39.80 | 35.26 | -0.30% |
| Nov 13, 2025 | 35.37 | 35.37 | 35.37 | 39.92 | 35.36 | -0.92% |
| Nov 12, 2025 | 35.69 | 35.69 | 35.69 | 40.29 | 35.69 | 0.37% |
| Nov 11, 2025 | 35.56 | 35.56 | 35.56 | 40.14 | 35.56 | 0.73% |
| Nov 10, 2025 | 35.30 | 35.30 | 35.30 | 39.85 | 35.30 | 0.40% |
| Nov 7, 2025 | 35.16 | 35.16 | 35.16 | 39.69 | 35.16 | 0.92% |
| Nov 6, 2025 | 34.84 | 34.84 | 34.84 | 39.33 | 34.84 | -0.53% |
| Nov 5, 2025 | 35.03 | 35.03 | 35.03 | 39.54 | 35.03 | 0.30% |
| Nov 4, 2025 | 34.92 | 34.92 | 34.92 | 39.42 | 34.92 | -0.05% |
| Nov 3, 2025 | 34.94 | 34.94 | 34.94 | 39.44 | 34.94 | -0.13% |
| Oct 31, 2025 | 34.98 | 34.98 | 34.98 | 39.49 | 34.98 | 0.30% |
| Oct 30, 2025 | 34.88 | 34.88 | 34.88 | 39.37 | 34.88 | -0.40% |
| Oct 29, 2025 | 35.02 | 35.02 | 35.02 | 39.53 | 35.02 | -1.10% |
| Oct 28, 2025 | 35.41 | 35.41 | 35.41 | 39.97 | 35.41 | -0.77% |
| Oct 27, 2025 | 35.68 | 35.68 | 35.68 | 40.28 | 35.68 | 0.42% |
| Oct 24, 2025 | 35.53 | 35.53 | 35.53 | 40.11 | 35.53 | 0.15% |
| Oct 23, 2025 | 35.48 | 35.48 | 35.48 | 40.05 | 35.48 | 0.18% |
| Oct 22, 2025 | 35.42 | 35.42 | 35.42 | 39.98 | 35.42 | -0.42% |
| Oct 21, 2025 | 35.57 | 35.57 | 35.57 | 40.15 | 35.57 | 0.40% |
| Oct 20, 2025 | 35.43 | 35.43 | 35.43 | 39.99 | 35.43 | 0.93% |
| Oct 17, 2025 | 35.10 | 35.10 | 35.10 | 39.62 | 35.10 | 0.64% |
| Oct 16, 2025 | 34.88 | 34.88 | 34.88 | 39.37 | 34.88 | -1.15% |
| Oct 15, 2025 | 35.29 | 35.29 | 35.29 | 39.83 | 35.28 | 0.08% |
| Oct 14, 2025 | 35.26 | 35.26 | 35.26 | 39.80 | 35.26 | 1.14% |