JPMorgan Value Advantage R5 (JVARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.29
+0.75 (1.90%)
Aug 22, 2025, 4:00 PM EDT
JVARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 1.90% |
| Aug 21, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.05% |
| Aug 20, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.23% |
| Aug 19, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.59% |
| Aug 18, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.05% |
| Aug 15, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.43% |
| Aug 14, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.15% |
| Aug 13, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.18% |
| Aug 12, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.46% |
| Aug 11, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.31% |
| Aug 8, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.68% |
| Aug 7, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Aug 6, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.29% |
| Aug 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.08% |
| Aug 4, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.97% |
| Aug 1, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -1.19% |
| Jul 31, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.66% |
| Jul 30, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.68% |
| Jul 29, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.10% |
| Jul 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.56% |
| Jul 25, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.38% |
| Jul 24, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.55% |
| Jul 23, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.61% |
| Jul 22, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.18% |
| Jul 21, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.33% |
| Jul 18, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.03% |
| Jul 17, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.64% |
| Jul 16, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.44% |
| Jul 15, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -1.83% |
| Jul 14, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.13% |
| Jul 11, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.63% |
| Jul 10, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.71% |
| Jul 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.13% |
| Jul 8, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.10% |
| Jul 7, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.93% |
| Jul 3, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.46% |
| Jul 2, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.31% |
| Jul 1, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1.45% |
| Jun 30, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.49% |
| Jun 27, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.29% |
| Jun 26, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.84% |
| Jun 25, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.65% |
| Jun 24, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.68% |
| Jun 23, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.90% |
| Jun 20, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.37% |
| Jun 18, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.45% |
| Jun 17, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.82% |
| Jun 16, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.56% |
| Jun 13, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -1.18% |
| Jun 12, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.21% |