JPMorgan Value Advantage Fund Class R4 (JVAQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.80
+0.22 (0.62%)
Apr 17, 2025, 4:00 PM EDT
JVAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.43% |
| Apr 24, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 1.46% |
| Apr 23, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.89% |
| Apr 22, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 2.39% |
| Apr 21, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -1.84% |
| Apr 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.62% |
| Apr 16, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.06% |
| Apr 15, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.14% |
| Apr 14, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.09% |
| Apr 11, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.02% |
| Apr 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -3.21% |
| Apr 9, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 6.96% |
| Apr 8, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.50% |
| Apr 7, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.72% |
| Apr 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -5.35% |
| Apr 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.66% |
| Apr 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.84% |
| Apr 1, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.13% |
| Mar 31, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.92% |
| Mar 28, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.12% |
| Mar 27, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.44% |
| Mar 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.03% |
| Mar 25, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.39% |
| Mar 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 1.60% |
| Mar 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.55% |
| Mar 20, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.18% |
| Mar 19, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.79% |
| Mar 18, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.26% |
| Mar 17, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 1.09% |
| Mar 14, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.92% |
| Mar 13, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.78% |
| Mar 12, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.45% |
| Mar 11, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -1.16% |
| Mar 10, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.22% |
| Mar 7, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.50% |
| Mar 6, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.91% |
| Mar 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.76% |
| Mar 4, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -2.27% |
| Mar 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.81% |
| Feb 28, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.20% |
| Feb 27, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.13% |
| Feb 26, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.48% |
| Feb 25, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.13% |
| Feb 24, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.36% |
| Feb 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.29% |
| Feb 20, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.20% |
| Feb 19, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.40% |
| Feb 18, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.74% |
| Feb 14, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.15% |
| Feb 13, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.74% |