JPMorgan Value Advantage I (JVASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.56
+0.69 (1.78%)
At close: Nov 21, 2025
JVASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.54% |
| Nov 24, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.13% |
| Nov 21, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 1.78% |
| Nov 20, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.66% |
| Nov 19, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.20% |
| Nov 18, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Nov 17, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -1.28% |
| Nov 14, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.30% |
| Nov 13, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.92% |
| Nov 12, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.37% |
| Nov 11, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.73% |
| Nov 10, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.40% |
| Nov 7, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.92% |
| Nov 6, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.51% |
| Nov 5, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.28% |
| Nov 4, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.05% |
| Nov 3, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.13% |
| Oct 31, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.31% |
| Oct 30, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.41% |
| Oct 29, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.10% |
| Oct 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.77% |
| Oct 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.42% |
| Oct 24, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.15% |
| Oct 23, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.18% |
| Oct 22, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.42% |
| Oct 21, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.40% |
| Oct 20, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.94% |
| Oct 17, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.64% |
| Oct 16, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -1.16% |
| Oct 15, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.08% |
| Oct 14, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 1.15% |
| Oct 13, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.93% |
| Oct 10, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -2.04% |
| Oct 9, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.65% |
| Oct 8, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.08% |
| Oct 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.22% |
| Oct 6, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.30% |
| Oct 3, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.45% |
| Oct 2, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.12% |
| Oct 1, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.07% |
| Sep 30, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.10% |
| Sep 29, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Sep 26, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.93% |
| Sep 25, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.63% |
| Sep 24, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Sep 23, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.15% |
| Sep 22, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.20% |
| Sep 19, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.42% |
| Sep 18, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.40% |
| Sep 17, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.23% |