JPMorgan Value Advantage R5 (JVARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.54
+0.70 (1.80%)
At close: Nov 21, 2025
JVARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.52% |
| Nov 24, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.13% |
| Nov 21, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 1.80% |
| Nov 20, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.66% |
| Nov 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.20% |
| Nov 18, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Nov 17, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -1.28% |
| Nov 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.30% |
| Nov 13, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.92% |
| Nov 12, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.37% |
| Nov 11, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.73% |
| Nov 10, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.40% |
| Nov 7, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.92% |
| Nov 6, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.51% |
| Nov 5, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.28% |
| Nov 4, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.05% |
| Nov 3, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.13% |
| Oct 31, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.31% |
| Oct 30, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.41% |
| Oct 29, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.10% |
| Oct 28, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.75% |
| Oct 27, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.40% |
| Oct 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.15% |
| Oct 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.18% |
| Oct 22, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.42% |
| Oct 21, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.40% |
| Oct 20, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.94% |
| Oct 17, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.66% |
| Oct 16, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.16% |
| Oct 15, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.05% |
| Oct 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 1.15% |
| Oct 13, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.93% |
| Oct 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -2.04% |
| Oct 9, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.63% |
| Oct 8, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.05% |
| Oct 7, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.22% |
| Oct 6, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.30% |
| Oct 3, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.45% |
| Oct 2, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.10% |
| Oct 1, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.07% |
| Sep 30, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.08% |
| Sep 29, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Sep 26, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.96% |
| Sep 25, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.63% |
| Sep 24, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.03% |
| Sep 23, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.18% |
| Sep 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.20% |
| Sep 19, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.42% |
| Sep 18, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.38% |
| Sep 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.25% |