Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

JPMorgan Mid Cap Value Fund (JAMCX)

34.89
+0.29
+(0.84%)
At close: 8:03:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202534.8934.8934.8934.8934.89-
Apr 1, 202534.6034.6034.6034.6034.60-
Mar 31, 202534.4834.4834.4834.4834.48-
Mar 28, 202534.2234.2234.2234.2234.22-
Mar 27, 202534.6734.6734.6734.6734.67-
Mar 26, 202534.8334.8334.8334.8334.83-
Mar 25, 202534.8634.8634.8634.8634.86-
Mar 24, 202534.9634.9634.9634.9634.96-
Mar 21, 202534.3334.3334.3334.3334.33-
Mar 20, 202534.4834.4834.4834.4834.48-
Mar 19, 202534.5934.5934.5934.5934.59-
Mar 18, 202534.3334.3334.3334.3334.33-
Mar 17, 202534.4334.4334.4334.4334.43-
Mar 14, 202533.9933.9933.9933.9933.99-
Mar 13, 202533.3433.3433.3433.3433.34-
Mar 12, 202533.6733.6733.6733.6733.67-
Mar 11, 202533.8533.8533.8533.8533.85-
Mar 10, 202534.2134.2134.2134.2134.21-
Mar 7, 202534.6934.6934.6934.6934.69-
Mar 6, 202534.4634.4634.4634.4634.46-
Mar 5, 202534.8234.8234.8234.8234.82-
Mar 4, 202534.5734.5734.5734.5734.57-
Mar 3, 202535.3835.3835.3835.3835.38-
Feb 28, 202535.7835.7835.7835.7835.78-
Feb 27, 202535.3735.3735.3735.3735.37-
Feb 26, 202535.5135.5135.5135.5135.51-
Feb 25, 202535.5935.5935.5935.5935.59-
Feb 24, 202535.5835.5835.5835.5835.58-
Feb 21, 202535.5535.5535.5535.5535.55-
Feb 20, 202536.1136.1136.1136.1136.11-
Feb 19, 202536.2236.2236.2236.2236.22-
Feb 18, 202536.2536.2536.2536.2536.25-
Feb 14, 202535.9935.9935.9935.9935.99-
Feb 13, 202536.1236.1236.1236.1236.12-
Feb 12, 202535.7635.7635.7635.7635.76-
Feb 11, 202535.9635.9635.9635.9635.96-
Feb 10, 202536.0136.0136.0136.0136.01-
Feb 7, 202536.0936.0936.0936.0936.09-
Feb 6, 202536.1936.1936.1936.1936.19-
Feb 5, 202536.2136.2136.2136.2136.21-
Feb 4, 202536.0136.0136.0136.0136.01-
Feb 3, 202536.0236.0236.0236.0236.02-
Jan 31, 202536.3136.3136.3136.3136.31-
Jan 30, 202536.6236.6236.6236.6236.62-
Jan 29, 202536.2536.2536.2536.2536.25-
Jan 28, 202536.3336.3336.3336.3336.33-
Jan 27, 202536.4336.4336.4336.4336.43-
Jan 24, 202536.4436.4436.4436.4436.44-
Jan 23, 202536.4436.4436.4436.4436.44-
Jan 22, 202536.4236.4236.4236.4236.42-
Jan 21, 202536.6236.6236.6236.6236.62-
Jan 17, 202536.1936.1936.1936.1936.19-
Jan 16, 202536.1036.1036.1036.1036.10-
Jan 15, 202535.7935.7935.7935.7935.79-
Jan 14, 202535.4235.4235.4235.4235.42-
Jan 13, 202535.0235.0235.0235.0235.02-
Jan 10, 202534.6834.6834.6834.6834.68-
Jan 8, 202535.3535.3535.3535.3535.35-
Jan 7, 202535.2535.2535.2535.2535.25-
Jan 6, 202535.3335.3335.3335.3335.33-
Jan 3, 202535.4335.4335.4335.4335.43-
Jan 2, 202535.1035.1035.1035.1035.10-
Dec 31, 202435.2235.2235.2235.2235.22-
Dec 30, 202435.1735.1735.1735.1735.17-
Dec 27, 202435.4535.4535.4535.4535.45-
Dec 26, 202435.7235.7235.7235.7235.72-
Dec 24, 202435.6635.6635.6635.6635.66-
Dec 23, 202435.3935.3935.3935.3935.39-
Dec 20, 202435.3335.3335.3335.3335.33-
Dec 19, 2024 0.25 Dividend
Dec 19, 202434.8534.8534.8534.8534.85-
Dec 18, 202435.1535.1535.1535.1534.90-
Dec 17, 202436.1836.1836.1836.1835.92-
Dec 16, 202436.5336.5336.5336.5336.27-
Dec 13, 202436.6636.6636.6636.6636.40-
Dec 12, 2024 0.00 Dividend
Dec 12, 202436.8136.8136.8136.8136.55-
Dec 12, 2024 4.08 Capital Gains
Dec 11, 202440.9740.9740.9740.9736.63-
Dec 10, 202440.9640.9640.9640.9636.62-
Dec 9, 202441.2241.2241.2241.2236.85-
Dec 6, 202441.3941.3941.3941.3937.01-
Dec 5, 202441.5641.5641.5641.5637.16-
Dec 4, 202441.7441.7441.7441.7437.32-
Dec 3, 202441.8041.8041.8041.8037.37-
Dec 2, 202441.9841.9841.9841.9837.53-
Nov 29, 202442.2642.2642.2642.2637.78-
Nov 27, 202442.2142.2142.2142.2137.74-
Nov 26, 202442.2142.2142.2142.2137.74-
Nov 25, 202442.2942.2942.2942.2937.81-
Nov 22, 202441.9241.9241.9241.9237.48-
Nov 21, 202441.5241.5241.5241.5237.12-
Nov 20, 202441.0141.0141.0141.0136.67-
Nov 19, 202440.8440.8440.8440.8436.51-
Nov 18, 202440.9640.9640.9640.9636.62-
Nov 15, 202440.7540.7540.7540.7536.43-
Nov 14, 202440.8440.8440.8440.8436.51-
Nov 13, 202441.2141.2141.2141.2136.84-
Nov 12, 202441.2141.2141.2141.2136.84-
Nov 11, 202441.4941.4941.4941.4937.09-
Nov 8, 202441.2141.2141.2141.2136.84-
Nov 7, 202440.9840.9840.9840.9836.64-
Nov 6, 202441.1441.1441.1441.1436.78-
Nov 5, 202439.7339.7339.7339.7335.52-
Nov 4, 202439.3939.3939.3939.3935.22-
Nov 1, 202439.2939.2939.2939.2935.13-
Oct 31, 202439.4239.4239.4239.4235.24-
Oct 30, 202439.8139.8139.8139.8135.59-
Oct 29, 202439.6739.6739.6739.6735.47-
Oct 28, 202439.8939.8939.8939.8935.66-
Oct 25, 202439.6139.6139.6139.6135.41-
Oct 24, 202440.0340.0340.0340.0335.79-
Oct 23, 202440.0140.0140.0140.0135.77-
Oct 22, 202439.9539.9539.9539.9535.72-
Oct 21, 202440.2140.2140.2140.2135.95-
Oct 18, 202440.5940.5940.5940.5936.29-
Oct 17, 202440.4840.4840.4840.4836.19-
Oct 16, 202440.3540.3540.3540.3536.08-
Oct 15, 202440.0540.0540.0540.0535.81-
Oct 14, 202440.1040.1040.1040.1035.85-
Oct 11, 202439.8139.8139.8139.8135.59-
Oct 10, 202439.3339.3339.3339.3335.16-
Oct 9, 202439.4639.4639.4639.4635.28-
Oct 8, 202439.2039.2039.2039.2035.05-
Oct 7, 202439.1539.1539.1539.1535.00-
Oct 4, 202439.5039.5039.5039.5035.32-
Oct 3, 202439.1439.1439.1439.1434.99-
Oct 2, 202439.3439.3439.3439.3435.17-
Oct 1, 202439.4039.4039.4039.4035.23-
Sep 30, 202439.6039.6039.6039.6035.40-
Sep 27, 202439.5539.5539.5539.5535.36-
Sep 26, 202439.4339.4339.4339.4335.25-
Sep 25, 202439.1539.1539.1539.1535.00-
Sep 24, 202439.4039.4039.4039.4035.23-
Sep 23, 202439.4539.4539.4539.4535.27-
Sep 20, 202439.2839.2839.2839.2835.12-
Sep 19, 202439.4539.4539.4539.4535.27-
Sep 18, 202438.9938.9938.9938.9934.86-
Sep 17, 202439.0439.0439.0439.0434.90-
Sep 16, 202438.9238.9238.9238.9234.80-
Sep 13, 202438.6238.6238.6238.6234.53-
Sep 12, 202438.2038.2038.2038.2034.15-
Sep 11, 202437.9537.9537.9537.9533.93-
Sep 10, 202438.0238.0238.0238.0233.99-
Sep 9, 202438.0838.0838.0838.0834.05-
Sep 6, 202437.8037.8037.8037.8033.80-
Sep 5, 202438.2338.2338.2338.2334.18-
Sep 4, 202438.5138.5138.5138.5134.43-
Sep 3, 202438.6338.6338.6338.6334.54-
Aug 30, 202439.1039.1039.1039.1034.96-
Aug 29, 202438.8038.8038.8038.8034.69-
Aug 28, 202438.5938.5938.5938.5934.50-
Aug 27, 202438.6438.6438.6438.6434.55-
Aug 26, 202438.7038.7038.7038.7034.60-
Aug 23, 202438.7138.7138.7138.7134.61-
Aug 22, 202438.1538.1538.1538.1534.11-
Aug 21, 202438.1738.1738.1738.1734.13-
Aug 20, 202437.8637.8637.8637.8633.85-
Aug 19, 202438.0438.0438.0438.0434.01-
Aug 16, 202437.7837.7837.7837.7833.78-
Aug 15, 202437.6637.6637.6637.6633.67-
Aug 14, 202437.2437.2437.2437.2433.29-
Aug 13, 202437.1437.1437.1437.1433.21-
Aug 12, 202436.7936.7936.7936.7932.89-
Aug 9, 202437.0137.0137.0137.0133.09-
Aug 8, 202436.9436.9436.9436.9433.03-
Aug 7, 202436.3636.3636.3636.3632.51-
Aug 6, 202436.5636.5636.5636.5632.69-
Aug 5, 202436.2136.2136.2136.2132.37-
Aug 2, 202437.1337.1337.1337.1333.20-
Aug 1, 202437.7337.7337.7337.7333.73-
Jul 31, 202438.1238.1238.1238.1234.08-
Jul 30, 202438.0038.0038.0038.0033.97-
Jul 29, 202437.7337.7337.7337.7333.73-
Jul 26, 202437.6737.6737.6737.6733.68-
Jul 25, 202437.0337.0337.0337.0333.11-
Jul 24, 202436.7336.7336.7336.7332.84-
Jul 23, 202437.1337.1337.1337.1333.20-
Jul 22, 202437.2537.2537.2537.2533.30-
Jul 19, 202436.9236.9236.9236.9233.01-
Jul 18, 202437.2137.2137.2137.2133.27-
Jul 17, 202437.4437.4437.4437.4433.47-
Jul 16, 202437.4537.4537.4537.4533.48-
Jul 15, 202436.7636.7636.7636.7632.87-
Jul 12, 202436.6736.6736.6736.6732.79-
Jul 11, 202436.4336.4336.4336.4332.57-
Jul 10, 202435.8835.8835.8835.8832.08-
Jul 9, 202435.5435.5435.5435.5431.77-
Jul 8, 202435.6135.6135.6135.6131.84-
Jul 5, 202435.5035.5035.5035.5031.74-
Jul 3, 202435.6935.6935.6935.6931.91-
Jul 2, 202435.7035.7035.7035.7031.92-
Jul 1, 202435.5735.5735.5735.5731.80-
Jun 28, 202435.8835.8835.8835.8832.08-
Jun 27, 202435.7635.7635.7635.7631.97-
Jun 26, 202435.7835.7835.7835.7831.99-
Jun 25, 202435.9935.9935.9935.9932.18-
Jun 24, 202436.4136.4136.4136.4132.55-
Jun 21, 202436.1136.1136.1136.1132.28-
Jun 20, 202436.1036.1036.1036.1032.28-
Jun 18, 202436.1236.1236.1236.1232.29-
Jun 17, 202436.0036.0036.0036.0032.19-
Jun 14, 202435.6935.6935.6935.6931.91-
Jun 13, 202436.0336.0336.0336.0332.21-
Jun 12, 202436.1236.1236.1236.1232.29-
Jun 11, 202435.8735.8735.8735.8732.07-
Jun 10, 202436.1636.1636.1636.1632.33-
Jun 7, 202436.1336.1336.1336.1332.30-
Jun 6, 202436.2236.2236.2236.2232.38-
Jun 5, 202436.3536.3536.3536.3532.50-
Jun 4, 202436.1836.1836.1836.1832.35-
Jun 3, 202436.4636.4636.4636.4632.60-
May 31, 202436.2236.2236.2236.2232.38-
May 30, 202436.2236.2236.2236.2232.38-
May 29, 202435.8635.8635.8635.8632.06-
May 28, 202436.2336.2336.2336.2332.39-
May 24, 202436.5936.5936.5936.5932.71-
May 23, 202436.3636.3636.3636.3632.51-
May 22, 202436.8936.8936.8936.8932.98-
May 21, 202437.0937.0937.0937.0933.16-
May 20, 202437.0837.0837.0837.0833.15-
May 17, 202437.1737.1737.1737.1733.23-
May 16, 202437.0737.0737.0737.0733.14-
May 15, 202437.2337.2337.2337.2333.29-
May 14, 202437.0337.0337.0337.0333.11-
May 13, 202436.9136.9136.9136.9133.00-
May 10, 202436.9936.9936.9936.9933.07-
May 9, 202436.9236.9236.9236.9233.01-
May 8, 202436.5936.5936.5936.5932.71-
May 7, 202436.5336.5336.5336.5332.66-
May 6, 202436.4036.4036.4036.4032.54-
May 3, 202436.0536.0536.0536.0532.23-
May 2, 202435.8235.8235.8235.8232.03-
May 1, 202435.6235.6235.6235.6231.85-
Apr 30, 202435.7735.7735.7735.7731.98-
Apr 29, 202436.3336.3336.3336.3332.48-
Apr 26, 202436.0936.0936.0936.0932.27-
Apr 25, 202436.0636.0636.0636.0632.24-
Apr 24, 202436.1236.1236.1236.1232.29-
Apr 23, 202436.0936.0936.0936.0932.27-
Apr 22, 202435.8535.8535.8535.8532.05-
Apr 19, 202435.5935.5935.5935.5931.82-
Apr 18, 202435.3235.3235.3235.3231.58-
Apr 17, 202435.2935.2935.2935.2931.55-
Apr 16, 202435.4035.4035.4035.4031.65-
Apr 15, 202435.6335.6335.6335.6331.86-
Apr 12, 202435.8535.8535.8535.8532.05-
Apr 11, 202436.3036.3036.3036.3032.45-
Apr 10, 202436.5136.5136.5136.5132.64-
Apr 9, 202437.1537.1537.1537.1533.21-
Apr 8, 202437.1437.1437.1437.1433.21-
Apr 5, 202436.9936.9936.9936.9933.07-
Apr 4, 202436.7636.7636.7636.7632.87-
Apr 3, 202437.2337.2337.2337.2333.29-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%