JPMorgan Value Advantage Fund Class R6 (JVAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.61
-0.26 (-0.62%)
Oct 31, 2024, 8:00 PM EDT
JVAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.41% |
| Oct 29, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.67% |
| Oct 28, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.70% |
| Oct 25, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -1.02% |
| Oct 24, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.07% |
| Oct 23, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.05% |
| Oct 22, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.09% |
| Oct 21, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -1.08% |
| Oct 18, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.09% |
| Oct 17, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.26% |
| Oct 16, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.88% |
| Oct 15, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.07% |
| Oct 14, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 0.67% |
| Oct 11, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 1.21% |
| Oct 10, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.19% |
| Oct 9, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.70% |
| Oct 8, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.02% |
| Oct 7, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.77% |
| Oct 4, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.97% |
| Oct 3, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.48% |
| Oct 2, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.24% |
| Oct 1, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.53% |
| Sep 30, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.34% |
| Sep 27, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.44% |
| Sep 26, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.51% |
| Sep 25, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.73% |
| Sep 24, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.27% |
| Sep 23, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.24% |
| Sep 20, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.39% |
| Sep 19, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.95% |
| Sep 18, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.10% |
| Sep 17, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.15% |
| Sep 16, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.98% |
| Sep 13, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.97% |
| Sep 12, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.30% |
| Sep 11, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.37% |
| Sep 10, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.17% |
| Sep 9, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.80% |
| Sep 6, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -1.16% |
| Sep 5, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.85% |
| Sep 4, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.22% |
| Sep 3, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.87% |
| Aug 30, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.85% |
| Aug 29, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.51% |
| Aug 28, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.07% |
| Aug 27, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.02% |
| Aug 26, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.07% |
| Aug 23, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.42% |
| Aug 22, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.12% |
| Aug 21, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.37% |
| Aug 20, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.47% |
| Aug 19, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.73% |
| Aug 16, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.43% |
| Aug 15, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 1.07% |
| Aug 14, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.46% |
| Aug 13, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.88% |
| Aug 12, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.54% |
| Aug 9, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.13% |
| Aug 8, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 1.46% |
| Aug 7, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.36% |
| Aug 6, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.86% |
| Aug 5, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -2.53% |
| Aug 2, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.48% |
| Aug 1, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.95% |
| Jul 31, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.15% |
| Jul 30, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.80% |
| Jul 29, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.08% |
| Jul 26, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.73% |
| Jul 25, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.72% |
| Jul 24, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.64% |
| Jul 23, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.38% |
| Jul 22, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.48% |
| Jul 19, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.78% |
| Jul 18, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.60% |
| Jul 17, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.61% |
| Jul 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.88% |
| Jul 15, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.47% |
| Jul 12, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.47% |
| Jul 11, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1.32% |
| Jul 10, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.82% |
| Jul 9, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.08% |
| Jul 8, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.24% |
| Jul 5, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.35% |
| Jul 3, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.19% |
| Jul 2, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.32% |
| Jul 1, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.63% |
| Jun 28, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.43% |
| Jun 27, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.13% |
| Jun 26, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.29% |
| Jun 25, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.15% |
| Jun 24, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.84% |
| Jun 21, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.05% |
| Jun 20, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.37% |
| Jun 18, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.37% |
| Jun 17, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.72% |
| Jun 14, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.51% |
| Jun 13, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.32% |
| Jun 12, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.29% |
| Jun 11, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.79% |
| Jun 10, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.03% |