JPMorgan Value Advantage Fund Class L (JVAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.66
-0.25 (-0.60%)
Oct 31, 2024, 8:01 PM EDT
JVAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.60% |
| Oct 30, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.38% |
| Oct 29, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.64% |
| Oct 28, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.67% |
| Oct 25, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.02% |
| Oct 24, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.05% |
| Oct 23, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.05% |
| Oct 22, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.12% |
| Oct 21, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -1.08% |
| Oct 18, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.09% |
| Oct 17, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.28% |
| Oct 16, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.85% |
| Oct 15, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.05% |
| Oct 14, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.64% |
| Oct 11, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 1.21% |
| Oct 10, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.19% |
| Oct 9, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.73% |
| Oct 8, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.02% |
| Oct 7, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.79% |
| Oct 4, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.97% |
| Oct 3, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.48% |
| Oct 2, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.24% |
| Oct 1, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.53% |
| Sep 30, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.34% |
| Sep 27, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.44% |
| Sep 26, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.54% |
| Sep 25, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.75% |
| Sep 24, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.26% |
| Sep 23, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.24% |
| Sep 20, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.38% |
| Sep 19, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.95% |
| Sep 18, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.10% |
| Sep 17, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.15% |
| Sep 16, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.98% |
| Sep 13, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.97% |
| Sep 12, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.30% |
| Sep 11, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.37% |
| Sep 10, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.17% |
| Sep 9, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.80% |
| Sep 6, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -1.16% |
| Sep 5, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.85% |
| Sep 4, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.22% |
| Sep 3, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.87% |
| Aug 30, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.85% |
| Aug 29, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.49% |
| Aug 28, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.10% |
| Aug 27, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.02% |
| Aug 26, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.07% |
| Aug 23, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.42% |
| Aug 22, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.10% |
| Aug 21, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.40% |
| Aug 20, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.47% |
| Aug 19, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.70% |
| Aug 16, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.45% |
| Aug 15, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.04% |
| Aug 14, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.48% |
| Aug 13, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.88% |
| Aug 12, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.54% |
| Aug 9, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.13% |
| Aug 8, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.46% |
| Aug 7, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.36% |
| Aug 6, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.86% |
| Aug 5, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -2.52% |
| Aug 2, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.48% |
| Aug 1, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.94% |
| Jul 31, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.17% |
| Jul 30, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.83% |
| Jul 29, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.08% |
| Jul 26, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.73% |
| Jul 25, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.69% |
| Jul 24, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.64% |
| Jul 23, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.36% |
| Jul 22, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.48% |
| Jul 19, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.78% |
| Jul 18, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.60% |
| Jul 17, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.58% |
| Jul 16, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 1.91% |
| Jul 15, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.44% |
| Jul 12, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.49% |
| Jul 11, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.32% |
| Jul 10, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.82% |
| Jul 9, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.08% |
| Jul 8, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.24% |
| Jul 5, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.35% |
| Jul 3, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.19% |
| Jul 2, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.29% |
| Jul 1, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.61% |
| Jun 28, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.42% |
| Jun 27, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.13% |
| Jun 26, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.32% |
| Jun 25, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -1.12% |
| Jun 24, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.84% |
| Jun 21, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.03% |
| Jun 20, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.37% |
| Jun 18, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.37% |
| Jun 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.72% |
| Jun 14, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.51% |
| Jun 13, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.29% |
| Jun 12, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.27% |
| Jun 11, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.79% |