JPMorgan Value Advantage R4 (JVAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.25
-0.82 (-2.05%)
Oct 10, 2025, 4:00 PM EDT
JVAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -2.05% |
| Oct 9, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.64% |
| Oct 8, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.05% |
| Oct 7, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.22% |
| Oct 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.30% |
| Oct 3, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.45% |
| Oct 2, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.10% |
| Oct 1, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.10% |
| Sep 30, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.10% |
| Sep 29, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Sep 26, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.95% |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.65% |
| Sep 24, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Sep 23, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.17% |
| Sep 22, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.20% |
| Sep 19, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.42% |
| Sep 18, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.37% |
| Sep 17, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.22% |
| Sep 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.32% |
| Sep 15, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.40% |
| Sep 12, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.86% |
| Sep 11, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.47% |
| Sep 10, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.20% |
| Sep 9, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.15% |
| Sep 8, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.37% |
| Sep 5, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.32% |
| Sep 4, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.89% |
| Sep 3, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.32% |
| Sep 2, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.49% |
| Aug 29, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.20% |
| Aug 28, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.12% |
| Aug 27, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.37% |
| Aug 26, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.25% |
| Aug 25, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.81% |
| Aug 22, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1.90% |
| Aug 21, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.08% |
| Aug 20, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.23% |
| Aug 19, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.61% |
| Aug 18, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.05% |
| Aug 15, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.43% |
| Aug 14, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.18% |
| Aug 13, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 1.17% |
| Aug 12, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 1.47% |
| Aug 11, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.28% |
| Aug 8, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.67% |
| Aug 7, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.03% |
| Aug 6, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.28% |
| Aug 5, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.08% |
| Aug 4, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.99% |
| Aug 1, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -1.21% |