JPMorgan Value Advantage R4 (JVAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.97
+0.06 (0.15%)
At close: Nov 24, 2025
JVAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 1.50% |
| Nov 24, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.15% |
| Nov 21, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.76% |
| Nov 20, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.63% |
| Nov 19, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.23% |
| Nov 18, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Nov 17, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.27% |
| Nov 14, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.30% |
| Nov 13, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.91% |
| Nov 12, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.37% |
| Nov 11, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.72% |
| Nov 10, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.40% |
| Nov 7, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.91% |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% |
| Nov 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.28% |
| Nov 4, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.05% |
| Nov 3, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.13% |
| Oct 31, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.30% |
| Oct 30, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.40% |
| Oct 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.09% |
| Oct 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.76% |
| Oct 27, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.40% |
| Oct 24, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.15% |
| Oct 23, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.20% |
| Oct 22, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.42% |
| Oct 21, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.37% |
| Oct 20, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.95% |
| Oct 17, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.63% |
| Oct 16, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -1.15% |
| Oct 15, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.05% |
| Oct 14, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.16% |
| Oct 13, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.94% |
| 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% |