JPMorgan Value Advantage Fund Class R3 (JVAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.54
-0.42 (-1.03%)
Oct 25, 2024, 4:00 PM EDT
JVAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.39% |
| Oct 29, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.66% |
| Oct 28, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.69% |
| Oct 25, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -1.03% |
| Oct 24, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.07% |
| Oct 23, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.05% |
| Oct 22, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.10% |
| Oct 21, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -1.11% |
| Oct 18, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.10% |
| Oct 17, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.29% |
| Oct 16, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.85% |
| Oct 15, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.05% |
| Oct 14, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.64% |
| Oct 11, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.22% |
| Oct 10, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.20% |
| Oct 9, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.72% |
| Oct 8, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.02% |
| Oct 7, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.79% |
| Oct 4, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.95% |
| Oct 3, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.47% |
| Oct 2, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.25% |
| Oct 1, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.52% |
| Sep 30, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.32% |
| Sep 27, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.45% |
| Sep 26, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.53% |
| Sep 25, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.75% |
| Sep 24, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.25% |
| Sep 23, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.22% |
| Sep 20, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.37% |
| Sep 19, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.92% |
| Sep 18, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.10% |
| Sep 17, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.15% |
| Sep 16, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.98% |
| Sep 13, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.94% |
| Sep 12, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.31% |
| Sep 11, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.36% |
| Sep 10, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.20% |
| Sep 9, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.82% |
| Sep 6, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -1.16% |
| Sep 5, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.85% |
| Sep 4, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.23% |
| Sep 3, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.87% |
| Aug 30, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.85% |
| Aug 29, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.50% |
| Aug 28, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.08% |
| Aug 27, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.03% |
| Aug 26, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.08% |
| Aug 23, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 1.41% |
| Aug 22, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.10% |
| Aug 21, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.41% |
| Aug 20, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.49% |
| Aug 19, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.72% |
| Aug 16, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.41% |
| Aug 15, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 1.07% |
| Aug 14, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.47% |
| Aug 13, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.87% |
| Aug 12, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.53% |
| Aug 9, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.11% |
| Aug 8, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.47% |
| Aug 7, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.37% |
| Aug 6, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.86% |
| Aug 5, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.54% |
| Aug 2, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -1.47% |
| Aug 1, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.95% |
| Jul 31, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.15% |
| Jul 30, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.80% |
| Jul 29, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.05% |
| Jul 26, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.73% |
| Jul 25, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.68% |
| Jul 24, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.63% |
| Jul 23, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.39% |
| Jul 22, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.50% |
| Jul 19, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.78% |
| Jul 18, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.62% |
| Jul 17, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.60% |
| Jul 16, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 1.91% |
| Jul 15, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.43% |
| Jul 12, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.48% |
| Jul 11, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.33% |
| Jul 10, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.82% |
| Jul 9, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.08% |
| Jul 8, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.25% |
| Jul 5, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.35% |
| Jul 3, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.19% |
| Jul 2, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.30% |
| Jul 1, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.62% |
| Jun 28, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.44% |
| Jun 27, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.14% |
| Jun 26, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.30% |
| Jun 25, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.15% |
| Jun 24, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.84% |
| Jun 21, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.05% |
| Jun 20, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.35% |
| Jun 18, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.38% |
| Jun 17, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.71% |
| Jun 14, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.52% |
| Jun 13, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.30% |
| Jun 12, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.27% |
| Jun 11, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.79% |
| Jun 10, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.03% |