JPMorgan Value Advantage L (JVAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.95
-0.26 (-0.66%)
At close: Nov 20, 2025
JVAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.66% |
| Nov 19, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.20% |
| Nov 18, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Nov 17, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -1.28% |
| Nov 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.30% |
| Nov 13, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.92% |
| Nov 12, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.37% |
| Nov 11, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.73% |
| Nov 10, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.40% |
| Nov 7, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.92% |
| Nov 6, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.53% |
| Nov 5, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.30% |
| Nov 4, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.05% |
| Nov 3, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.13% |
| Oct 31, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.30% |
| Oct 30, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.40% |
| Oct 29, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -1.10% |
| Oct 28, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.77% |
| Oct 27, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.42% |
| Oct 24, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.15% |
| Oct 23, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.18% |
| Oct 22, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.42% |
| Oct 21, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.40% |
| Oct 20, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.93% |
| Oct 17, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.64% |
| Oct 16, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -1.15% |
| Oct 15, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.08% |
| Oct 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.14% |
| Oct 13, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.92% |
| Oct 10, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -2.04% |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.62% |
| Oct 8, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.05% |
| Oct 7, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.22% |
| Oct 6, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.30% |
| Oct 3, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.45% |
| Oct 2, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.12% |
| Oct 1, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.07% |
| Sep 30, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.10% |
| Sep 29, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Sep 26, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.93% |
| Sep 25, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.63% |
| Sep 24, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Sep 23, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.15% |
| Sep 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.18% |
| Sep 19, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.42% |
| Sep 18, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.37% |
| Sep 17, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.23% |
| Sep 16, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.32% |
| Sep 15, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.40% |
| Sep 12, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.84% |