Nasdaq - Delayed Quote
USD
JPMorgan Growth Advantage R6 (JGVVX)
43.28
-1.28
(-2.87%)
As of 8:06:41 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.28
43.28
43.28
43.28
43.28
-
Oct 29, 2026
44.56
44.56
44.56
44.56
44.56
-
Oct 28, 2026
45.09
45.09
45.09
45.09
45.09
-
Oct 27, 2026
44.83
44.83
44.83
44.83
44.83
-
Oct 26, 2026
44.29
44.29
44.29
44.29
44.29
-
Oct 23, 2026
43.87
43.87
43.87
43.87
43.87
-
Oct 22, 2026
43.93
43.93
43.93
43.93
43.93
-
Oct 21, 2026
45.25
45.25
45.25
45.25
45.25
-
Oct 20, 2026
44.79
44.79
44.79
44.79
44.79
-
Oct 19, 2026
44.81
44.81
44.81
44.81
44.81
-
Oct 16, 2026
44.40
44.40
44.40
44.40
44.40
-
Oct 15, 2026
45.44
45.44
45.44
45.44
45.44
-
Oct 14, 2026
45.43
45.43
45.43
45.43
45.43
-
Oct 13, 2026
46.50
46.50
46.50
46.50
46.50
-
Oct 12, 2026
46.54
46.54
46.54
46.54
46.54
-
Oct 9, 2026
46.96
46.96
46.96
46.96
46.96
-
Oct 8, 2026
46.55
46.55
46.55
46.55
46.55
-
Oct 7, 2026
47.09
47.09
47.09
47.09
47.09
-
Oct 6, 2026
47.36
47.36
47.36
47.36
47.36
-
Oct 5, 2026
47.09
47.09
47.09
47.09
47.09
-
Oct 2, 2026
46.68
46.68
46.68
46.68
46.68
-
Oct 1, 2026
46.14
46.14
46.14
46.14
46.14
-
Sep 30, 2026
46.07
46.07
46.07
46.07
46.07
-
Sep 29, 2026
46.06
46.06
46.06
46.06
46.06
-
Sep 28, 2026
46.07
46.07
46.07
46.07
46.07
-
Sep 25, 2026
46.33
46.33
46.33
46.33
46.33
-
Sep 24, 2026
46.29
46.29
46.29
46.29
46.29
-
Sep 23, 2026
46.13
46.13
46.13
46.13
46.13
-
Sep 22, 2026
46.54
46.54
46.54
46.54
46.54
-
Sep 21, 2026
46.36
46.36
46.36
46.36
46.36
-
Sep 18, 2026
45.36
45.36
45.36
45.36
45.36
-
Sep 17, 2026
45.12
45.12
45.12
45.12
45.12
-
Sep 16, 2026
44.41
44.41
44.41
44.41
44.41
-
Sep 15, 2026
44.42
44.42
44.42
44.42
44.42
-
Sep 14, 2026
44.61
44.61
44.61
44.61
44.61
-
Sep 11, 2026
44.96
44.96
44.96
44.96
44.96
-
Sep 10, 2026
44.65
44.65
44.65
44.65
44.65
-
Sep 9, 2026
45.06
45.06
45.06
45.06
45.06
-
Sep 8, 2026
45.24
45.24
45.24
45.24
45.24
-
Sep 4, 2026
45.41
45.41
45.41
45.41
45.41
-
Sep 3, 2026
45.39
45.39
45.39
45.39
45.39
-
Sep 2, 2026
44.83
44.83
44.83
44.83
44.83
-
Sep 1, 2026
44.63
44.63
44.63
44.63
44.63
-
Aug 31, 2026
45.17
45.17
45.17
45.17
45.17
-
Aug 28, 2026
45.19
45.19
45.19
45.19
45.19
-
Aug 27, 2026
45.76
45.76
45.76
45.76
45.76
-
Aug 26, 2026
44.94
44.94
44.94
44.94
44.94
-
Aug 25, 2026
44.97
44.97
44.97
44.97
44.97
-
Aug 24, 2026
44.72
44.72
44.72
44.72
44.72
-
Aug 21, 2026
45.27
45.27
45.27
45.27
45.27
-
Aug 20, 2026
45.07
45.07
45.07
45.07
45.07
-
Aug 19, 2026
45.44
45.44
45.44
45.44
45.44
-
Aug 18, 2026
45.74
45.74
45.74
45.74
45.74
-
Aug 17, 2026
46.70
46.70
46.70
46.70
46.70
-
Aug 14, 2026
46.63
46.63
46.63
46.63
46.63
-
Aug 13, 2026
46.72
46.72
46.72
46.72
46.72
-
Aug 12, 2026
46.40
46.40
46.40
46.40
46.40
-
Aug 11, 2026
45.95
45.95
45.95
45.95
45.95
-
Aug 10, 2026
46.16
46.16
46.16
46.16
46.16
-
Aug 7, 2026
46.32
46.32
46.32
46.32
46.32
-
Aug 6, 2026
45.75
45.75
45.75
45.75
45.75
-
Aug 5, 2026
45.90
45.90
45.90
45.90
45.90
-
Aug 4, 2026
46.16
46.16
46.16
46.16
46.16
-
Aug 3, 2026
45.04
45.04
45.04
45.04
45.04
-
Jul 31, 2026
44.19
44.19
44.19
44.19
44.19
-
Jul 30, 2026
43.91
43.91
43.91
43.91
43.91
-
Jul 29, 2026
42.76
42.76
42.76
42.76
42.76
-
Jul 28, 2026
43.75
43.75
43.75
43.75
43.75
-
Jul 27, 2026
44.04
44.04
44.04
44.04
44.04
-
Jul 24, 2026
44.28
44.28
44.28
44.28
44.28
-
Jul 23, 2026
44.80
44.80
44.80
44.80
44.80
-
Jul 22, 2026
45.48
45.48
45.48
45.48
45.48
-
Jul 21, 2026
45.60
45.60
45.60
45.60
45.60
-
Jul 20, 2026
44.74
44.74
44.74
44.74
44.74
-
Jul 17, 2026
44.69
44.69
44.69
44.69
44.69
-
Jul 16, 2026
45.20
45.20
45.20
45.20
45.20
-
Jul 15, 2026
46.25
46.25
46.25
46.25
46.25
-
Jul 14, 2026
46.27
46.27
46.27
46.27
46.27
-
Jul 13, 2026
45.56
45.56
45.56
45.56
45.56
-
Jul 10, 2026
46.48
46.48
46.48
46.48
46.48
-
Jul 9, 2026
46.48
46.48
46.48
46.48
46.48
-
Jul 8, 2026
45.82
45.82
45.82
45.82
45.82
-
Jul 7, 2026
45.69
45.69
45.69
45.69
45.69
-
Jul 6, 2026
46.39
46.39
46.39
46.39
46.39
-
Jul 2, 2026
45.68
45.68
45.68
45.68
45.68
-
Jul 1, 2026
46.50
46.50
46.50
46.50
46.50
-
Jun 30, 2026
47.08
47.08
47.08
47.08
47.08
-
Jun 29, 2026
46.30
46.30
46.30
46.30
46.30
-
Jun 26, 2026
45.10
45.10
45.10
45.10
45.10
-
Jun 25, 2026
45.24
45.24
45.24
45.24
45.24
-
Jun 24, 2026
45.48
45.48
45.48
45.48
45.48
-
Jun 23, 2026
45.57
45.57
45.57
45.57
45.57
-
Jun 22, 2026
46.34
46.34
46.34
46.34
46.34
-
Jun 18, 2026
46.73
46.73
46.73
46.73
46.73
-
Jun 17, 2026
46.04
46.04
46.04
46.04
46.04
-
Jun 16, 2026
46.51
46.51
46.51
46.51
46.51
-
Jun 15, 2026
46.95
46.95
46.95
46.95
46.95
-
Jun 12, 2026
45.77
45.77
45.77
45.77
45.77
-
Jun 11, 2026
45.81
45.81
45.81
45.81
45.81
-
Jun 10, 2026
45.01
45.01
45.01
45.01
45.01
-
Jun 9, 2026
45.93
45.93
45.93
45.93
45.93
-
Jun 8, 2026
46.16
46.16
46.16
46.16
46.16
-
Jun 5, 2026
46.00
46.00
46.00
46.00
46.00
-
Jun 4, 2026
47.59
47.59
47.59
47.59
47.59
-
Jun 3, 2026
47.51
47.51
47.51
47.51
47.51
-
Jun 2, 2026
48.08
48.08
48.08
48.08
48.08
-
Jun 1, 2026
48.06
48.06
48.06
48.06
48.06
-
May 29, 2026
47.82
47.82
47.82
47.82
47.82
-
May 28, 2026
47.65
47.65
47.65
47.65
47.65
-
May 27, 2026
46.98
46.98
46.98
46.98
46.98
-
May 26, 2026
46.96
46.96
46.96
46.96
46.96
-
May 22, 2026
46.75
46.75
46.75
46.75
46.75
-
May 21, 2026
46.74
46.74
46.74
46.74
46.74
-
May 20, 2026
46.84
46.84
46.84
46.84
46.84
-
May 19, 2026
46.27
46.27
46.27
46.27
46.27
-
May 18, 2026
46.70
46.70
46.70
46.70
46.70
-
May 15, 2026
46.90
46.90
46.90
46.90
46.90
-
May 14, 2026
47.73
47.73
47.73
47.73
47.73
-
May 13, 2026
47.13
47.13
47.13
47.13
47.13
-
May 12, 2026
46.66
46.66
46.66
46.66
46.66
-
May 11, 2026
46.77
46.77
46.77
46.77
46.77
-
May 8, 2026
46.68
46.68
46.68
46.68
46.68
-
May 7, 2026
46.44
46.44
46.44
46.44
46.44
-
May 6, 2026
46.67
46.67
46.67
46.67
46.67
-
May 5, 2026
45.79
45.79
45.79
45.79
45.79
-
May 4, 2026
45.48
45.48
45.48
45.48
45.48
-
May 1, 2026
45.47
45.47
45.47
45.47
45.47
-
Apr 30, 2026
45.18
45.18
45.18
45.18
45.18
-
Apr 29, 2026
44.76
44.76
44.76
44.76
44.76
-
Apr 28, 2026
45.03
45.03
45.03
45.03
45.03
-
Apr 27, 2026
45.52
45.52
45.52
45.52
45.52
-
Apr 24, 2026
45.40
45.40
45.40
45.40
45.40
-
Apr 23, 2026
45.01
45.01
45.01
45.01
45.01
-
Apr 22, 2026
45.41
45.41
45.41
45.41
45.41
-
Apr 21, 2026
44.83
44.83
44.83
44.83
44.83
-
Apr 20, 2026
45.17
45.17
45.17
45.17
45.17
-
Apr 17, 2026
45.28
45.28
45.28
45.28
45.28
-
Apr 16, 2026
44.57
44.57
44.57
44.57
44.57
-
Apr 15, 2026
44.62
44.62
44.62
44.62
44.62
-
Apr 14, 2026
44.00
44.00
44.00
44.00
44.00
-
Apr 13, 2026
43.29
43.29
43.29
43.29
43.29
-
Apr 10, 2026
42.75
42.75
42.75
42.75
42.75
-
Apr 9, 2026
42.71
42.71
42.71
42.71
42.71
-
Apr 8, 2026
42.55
42.55
42.55
42.55
42.55
-
Apr 7, 2026
41.41
41.41
41.41
41.41
41.41
-
Apr 6, 2026
41.35
41.35
41.35
41.35
41.35
-
Apr 2, 2026
41.20
41.20
41.20
41.20
41.20
-
Apr 1, 2026
41.14
41.14
41.14
41.14
41.14
-
Mar 31, 2026
40.73
40.73
40.73
40.73
40.73
-
Mar 30, 2026
39.22
39.22
39.22
39.22
39.22
-
Mar 27, 2026
39.44
39.44
39.44
39.44
39.44
-
Mar 26, 2026
40.30
40.30
40.30
40.30
40.30
-
Mar 25, 2026
41.20
41.20
41.20
41.20
41.20
-
Mar 24, 2026
40.83
40.83
40.83
40.83
40.83
-
Mar 23, 2026
41.11
41.11
41.11
41.11
41.11
-
Mar 20, 2026
40.39
40.39
40.39
40.39
40.39
-
Mar 19, 2026
41.21
41.21
41.21
41.21
41.21
-
Mar 18, 2026
41.36
41.36
41.36
41.36
41.36
-
Mar 17, 2026
41.89
41.89
41.89
41.89
41.89
-
Mar 16, 2026
41.82
41.82
41.82
41.82
41.82
-
Mar 13, 2026
41.31
41.31
41.31
41.31
41.31
-
Mar 12, 2026
41.78
41.78
41.78
41.78
41.78
-
Mar 11, 2026
42.51
42.51
42.51
42.51
42.51
-
Mar 10, 2026
42.53
42.53
42.53
42.53
42.53
-
Mar 9, 2026
42.59
42.59
42.59
42.59
42.59
-
Mar 6, 2026
42.02
42.02
42.02
42.02
42.02
-
Mar 5, 2026
42.64
42.64
42.64
42.64
42.64
-
Mar 4, 2026
42.80
42.80
42.80
42.80
42.80
-
Mar 3, 2026
42.38
42.38
42.38
42.38
42.38
-
Mar 2, 2026
42.78
42.78
42.78
42.78
42.78
-
Feb 27, 2026
42.63
42.63
42.63
42.63
42.63
-
Feb 26, 2026
42.98
42.98
42.98
42.98
42.98
-
Feb 25, 2026
43.27
43.27
43.27
43.27
43.27
-
Feb 24, 2026
42.80
42.80
42.80
42.80
42.80
-
Feb 23, 2026
42.36
42.36
42.36
42.36
42.36
-
Feb 20, 2026
42.97
42.97
42.97
42.97
42.97
-
Feb 19, 2026
42.63
42.63
42.63
42.63
42.63
-
Feb 18, 2026
42.61
42.61
42.61
42.61
42.61
-
Feb 17, 2026
42.30
42.30
42.30
42.30
42.30
-
Feb 13, 2026
42.18
42.18
42.18
42.18
42.18
-
Feb 12, 2026
42.21
42.21
42.21
42.21
42.21
-
Feb 11, 2026
43.20
43.20
43.20
43.20
43.20
-
Feb 10, 2026
43.32
43.32
43.32
43.32
43.32
-
Feb 9, 2026
43.42
43.42
43.42
43.42
43.42
-
Feb 6, 2026
42.92
42.92
42.92
42.92
42.92
-
Feb 5, 2026
41.89
41.89
41.89
41.89
41.89
-
Feb 4, 2026
42.50
42.50
42.50
42.50
42.50
-
Feb 3, 2026
43.18
43.18
43.18
43.18
43.18
-
Feb 2, 2026
43.90
43.90
43.90
43.90
43.90
-
Jan 30, 2026
43.79
43.79
43.79
43.79
43.79
-
Jan 29, 2026
44.21
44.21
44.21
44.21
44.21
-
Jan 28, 2026
44.48
44.48
44.48
44.48
44.48
-
Jan 27, 2026
44.53
44.53
44.53
44.53
44.53
-
Jan 26, 2026
44.26
44.26
44.26
44.26
44.26
-
Jan 23, 2026
44.04
44.04
44.04
44.04
44.04
-
Jan 22, 2026
43.88
43.88
43.88
43.88
43.88
-
Jan 21, 2026
43.50
43.50
43.50
43.50
43.50
-
Jan 20, 2026
43.21
43.21
43.21
43.21
43.21
-
Jan 16, 2026
44.29
44.29
44.29
44.29
44.29
-
Jan 15, 2026
44.36
44.36
44.36
44.36
44.36
-
Jan 14, 2026
44.32
44.32
44.32
44.32
44.32
-
Jan 13, 2026
44.92
44.92
44.92
44.92
44.92
-
Jan 12, 2026
44.96
44.96
44.96
44.96
44.96
-
Jan 9, 2026
44.88
44.88
44.88
44.88
44.88
-
Jan 8, 2026
44.62
44.62
44.62
44.62
44.62
-
Jan 7, 2026
45.08
45.08
45.08
45.08
45.08
-
Jan 6, 2026
44.95
44.95
44.95
44.95
44.95
-
Jan 5, 2026
44.77
44.77
44.77
44.77
44.77
-
Jan 2, 2026
44.49
44.49
44.49
44.49
44.49
-
Dec 31, 2025
44.54
44.54
44.54
44.54
44.54
-
Dec 30, 2025
44.88
44.88
44.88
44.88
44.88
-
Dec 29, 2025
44.98
44.98
44.98
44.98
44.98
-
Dec 26, 2025
45.24
45.24
45.24
45.24
45.24
-
Dec 24, 2025
45.23
45.23
45.23
45.23
45.23
-
Dec 23, 2025
45.16
45.16
45.16
45.16
45.16
-
Dec 22, 2025
44.89
44.89
44.89
44.89
44.89
-
Dec 19, 2025
44.60
44.60
44.60
44.60
44.60
-
Dec 18, 2025
44.02
44.02
44.02
44.02
44.02
-
Dec 17, 2025
43.56
43.56
43.56
43.56
43.56
-
Dec 16, 2025
44.36
44.36
44.36
44.36
44.36
-
Dec 15, 2025
44.22
44.22
44.22
44.22
44.22
-
Dec 12, 2025
44.48
44.48
44.48
44.48
44.48
-
Dec 11, 2025
4.925
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
45.30
45.30
45.30
45.30
45.30
-
Dec 10, 2025
50.29
50.29
50.29
50.29
45.37
-
Dec 9, 2025
50.23
50.23
50.23
50.23
45.31
-
Dec 8, 2025
50.21
50.21
50.21
50.21
45.29
-
Dec 5, 2025
50.28
50.28
50.28
50.28
45.36
-
Dec 4, 2025
50.13
50.13
50.13
50.13
45.22
-
Dec 3, 2025
49.98
49.98
49.98
49.98
45.09
-
Dec 2, 2025
49.97
49.97
49.97
49.97
45.08
-
Dec 1, 2025
49.73
49.73
49.73
49.73
44.86
-
Nov 28, 2025
49.96
49.96
49.96
49.96
45.07
-
Nov 26, 2025
49.68
49.68
49.68
49.68
44.81
-
Nov 25, 2025
49.27
49.27
49.27
49.27
44.44
-
Nov 24, 2025
48.86
48.86
48.86
48.86
44.08
-
Nov 21, 2025
47.70
47.70
47.70
47.70
43.03
-
Nov 20, 2025
47.50
47.50
47.50
47.50
42.85
-
Nov 19, 2025
48.47
48.47
48.47
48.47
43.72
-
Nov 18, 2025
48.15
48.15
48.15
48.15
43.43
-
Nov 17, 2025
48.59
48.59
48.59
48.59
43.83
-
Nov 14, 2025
49.03
49.03
49.03
49.03
44.23
-
Nov 13, 2025
48.91
48.91
48.91
48.91
44.12
-
Nov 12, 2025
50.12
50.12
50.12
50.12
45.21
-
Nov 11, 2025
50.24
50.24
50.24
50.24
45.32
-
Nov 10, 2025
50.37
50.37
50.37
50.37
45.44
-
Nov 7, 2025
49.34
49.34
49.34
49.34
44.51
-
Nov 6, 2025
49.41
49.41
49.41
49.41
44.57
-
Nov 5, 2025
50.27
50.27
50.27
50.27
45.35
-
Nov 4, 2025
50.02
50.02
50.02
50.02
45.12
-
Nov 3, 2025
51.02
51.02
51.02
51.02
46.02
-
