JPMorgan Value Advantage Fund Class R5 (JVARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.27
-0.14 (-0.37%)
May 23, 2025, 8:06 AM EDT
JVARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.30% |
| May 22, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.37% |
| May 21, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -2.22% |
| May 20, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.34% |
| May 19, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.05% |
| May 16, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.89% |
| May 15, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.85% |
| May 14, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.74% |
| May 13, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.18% |
| May 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 2.70% |
| May 9, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.08% |
| May 8, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.51% |
| May 7, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.63% |
| May 6, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.89% |
| May 5, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.54% |
| May 2, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.86% |
| May 1, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.19% |
| Apr 30, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Apr 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.49% |
| Apr 28, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.44% |
| Apr 25, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.41% |
| Apr 24, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 1.45% |
| Apr 23, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.90% |
| Apr 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.36% |
| Apr 21, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.83% |
| Apr 17, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.65% |
| Apr 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.07% |
| Apr 15, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.17% |
| Apr 14, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.14% |
| Apr 11, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.97% |
| Apr 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -3.19% |
| Apr 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 6.97% |
| Apr 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.52% |
| Apr 7, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.73% |
| Apr 4, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -5.33% |
| Apr 3, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -4.66% |
| Apr 2, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.82% |
| Apr 1, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.13% |
| Mar 31, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.93% |
| Mar 28, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -1.13% |
| Mar 27, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.45% |
| Mar 26, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.03% |
| Mar 25, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.37% |
| Mar 24, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.59% |
| Mar 21, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.53% |
| Mar 20, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.18% |
| Mar 19, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.77% |
| Mar 18, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.24% |
| Mar 17, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.07% |
| Mar 14, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.91% |