JPMorgan Value Advantage R4 (JVAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.88
-0.47 (-1.26%)
At close: Dec 18, 2025
JVAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.81% |
| Dec 19, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.19% |
| Dec 18, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.26% |
| Dec 17, 2025 | 36.87 | 36.87 | 36.87 | 37.35 | 36.87 | 0.05% |
| Dec 16, 2025 | 36.85 | 36.85 | 36.85 | 37.33 | 36.85 | -0.77% |
| Dec 15, 2025 | 37.13 | 37.13 | 37.13 | 37.62 | 37.13 | 0.35% |
| Dec 12, 2025 | 37.01 | 37.01 | 37.01 | 37.49 | 37.01 | -0.32% |
| Dec 11, 2025 | 37.13 | 37.13 | 37.13 | 37.61 | 37.12 | -9.04% |
| Dec 10, 2025 | 36.75 | 36.75 | 36.75 | 41.35 | 36.75 | 1.70% |
| Dec 9, 2025 | 36.14 | 36.14 | 36.14 | 40.66 | 36.14 | -0.34% |
| Dec 8, 2025 | 36.26 | 36.26 | 36.26 | 40.80 | 36.26 | -0.49% |
| Dec 5, 2025 | 36.44 | 36.44 | 36.44 | 41.00 | 36.44 | 0.10% |
| Dec 4, 2025 | 36.40 | 36.40 | 36.40 | 40.96 | 36.40 | - |
| Dec 3, 2025 | 36.40 | 36.40 | 36.40 | 40.96 | 36.40 | 0.86% |
| Dec 2, 2025 | 36.09 | 36.09 | 36.09 | 40.61 | 36.09 | -0.17% |
| Dec 1, 2025 | 36.16 | 36.16 | 36.16 | 40.68 | 36.16 | -0.59% |
| Nov 28, 2025 | 36.37 | 36.37 | 36.37 | 40.92 | 36.37 | 0.37% |
| Nov 26, 2025 | 36.24 | 36.24 | 36.24 | 40.77 | 36.24 | 0.49% |
| Nov 25, 2025 | 36.06 | 36.06 | 36.06 | 40.57 | 36.06 | 1.50% |
| Nov 24, 2025 | 35.53 | 35.53 | 35.53 | 39.97 | 35.52 | 0.15% |
| Nov 21, 2025 | 35.47 | 35.47 | 35.47 | 39.91 | 35.47 | 1.76% |
| Nov 20, 2025 | 34.86 | 34.86 | 34.86 | 39.22 | 34.86 | -0.63% |
| Nov 19, 2025 | 35.08 | 35.08 | 35.08 | 39.47 | 35.08 | -0.23% |
| Nov 18, 2025 | 35.16 | 35.16 | 35.16 | 39.56 | 35.16 | - |
| Nov 17, 2025 | 35.16 | 35.16 | 35.16 | 39.56 | 35.16 | -1.27% |
| Nov 14, 2025 | 35.61 | 35.61 | 35.61 | 40.07 | 35.61 | -0.30% |
| Nov 13, 2025 | 35.72 | 35.72 | 35.72 | 40.19 | 35.72 | -0.91% |
| Nov 12, 2025 | 36.05 | 36.05 | 36.05 | 40.56 | 36.05 | 0.37% |
| Nov 11, 2025 | 35.92 | 35.92 | 35.92 | 40.41 | 35.92 | 0.72% |
| Nov 10, 2025 | 35.66 | 35.66 | 35.66 | 40.12 | 35.66 | 0.40% |
| Nov 7, 2025 | 35.52 | 35.52 | 35.52 | 39.96 | 35.52 | 0.91% |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 39.60 | 35.20 | -0.50% |
| Nov 5, 2025 | 35.37 | 35.37 | 35.37 | 39.80 | 35.37 | 0.28% |
| Nov 4, 2025 | 35.28 | 35.28 | 35.28 | 39.69 | 35.28 | -0.05% |
| Nov 3, 2025 | 35.29 | 35.29 | 35.29 | 39.71 | 35.29 | -0.13% |
| Oct 31, 2025 | 35.34 | 35.34 | 35.34 | 39.76 | 35.34 | 0.30% |
| Oct 30, 2025 | 35.23 | 35.23 | 35.23 | 39.64 | 35.23 | -0.40% |
| Oct 29, 2025 | 35.37 | 35.37 | 35.37 | 39.80 | 35.37 | -1.09% |
| Oct 28, 2025 | 35.77 | 35.77 | 35.77 | 40.24 | 35.76 | -0.76% |
| Oct 27, 2025 | 36.04 | 36.04 | 36.04 | 40.55 | 36.04 | 0.40% |
| Oct 24, 2025 | 35.90 | 35.90 | 35.90 | 40.39 | 35.90 | 0.15% |
| Oct 23, 2025 | 35.85 | 35.85 | 35.85 | 40.33 | 35.84 | 0.20% |
| Oct 22, 2025 | 35.77 | 35.77 | 35.77 | 40.25 | 35.77 | -0.42% |
| Oct 21, 2025 | 35.92 | 35.92 | 35.92 | 40.42 | 35.92 | 0.37% |
| Oct 20, 2025 | 35.79 | 35.79 | 35.79 | 40.27 | 35.79 | 0.95% |
| Oct 17, 2025 | 35.45 | 35.45 | 35.45 | 39.89 | 35.45 | 0.63% |
| Oct 16, 2025 | 35.23 | 35.23 | 35.23 | 39.64 | 35.23 | -1.15% |
| Oct 15, 2025 | 35.64 | 35.64 | 35.64 | 40.10 | 35.64 | 0.05% |
| Oct 14, 2025 | 35.62 | 35.62 | 35.62 | 40.08 | 35.62 | 1.16% |
| Oct 13, 2025 | 35.21 | 35.21 | 35.21 | 39.62 | 35.21 | 0.94% |