JPMorgan Value Advantage R4 (JVAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.69
+0.76 (1.90%)
Aug 22, 2025, 4:00 PM EDT
JVAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -1.64% |
| Jul 30, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.70% |
| Jul 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.10% |
| Jul 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.55% |
| Jul 25, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.38% |
| Jul 24, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.55% |
| Jul 23, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.60% |
| Jul 22, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 1.17% |
| Jul 21, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.30% |
| Jul 18, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Jul 17, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.66% |
| Jul 16, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.41% |
| Jul 15, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -1.81% |
| Jul 14, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.13% |
| Jul 11, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.62% |
| Jul 10, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.70% |
| Jul 9, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.13% |
| Jul 8, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.10% |
| Jul 7, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.92% |
| Jul 3, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.45% |
| Jul 2, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.30% |
| Jul 1, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 1.46% |
| Jun 30, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.49% |
| Jun 27, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.26% |
| Jun 26, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.86% |
| Jun 25, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.67% |
| Jun 24, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.70% |
| Jun 23, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.92% |
| Jun 20, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.34% |
| Jun 18, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.45% |
| Jun 17, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.81% |
| Jun 16, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.58% |
| Jun 13, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.20% |
| Jun 12, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.21% |