JPMorgan Small Cap Growth Fund Class R5 (JGSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.40
+0.62 (2.85%)
Mar 9, 2026, 9:30 AM EST
JGSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.85% |
| Mar 6, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.77% |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.71% |
| Mar 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.71% |
| Mar 3, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.46% |
| Mar 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% |
| Feb 27, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.58% |
| Feb 26, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.09% |
| Feb 25, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.04% |
| Feb 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.51% |
| Feb 23, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.32% |
| Feb 20, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.51% |
| Feb 19, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| Feb 18, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.86% |
| Feb 17, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.43% |
| Feb 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.65% |
| Feb 12, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.83% |
| Feb 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.76% |
| Feb 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.04% |
| Feb 9, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.81% |
| Feb 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.26% |
| Feb 5, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.62% |
| Feb 4, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.67% |
| Feb 3, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.38% |
| Feb 2, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.08% |
| Jan 30, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.32% |
| Jan 29, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.25% |
| Jan 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.38% |
| Jan 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% |
| Jan 26, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.13% |
| Jan 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -2.14% |
| Jan 22, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.91% |
| Jan 21, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.52% |
| Jan 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.13% |
| Jan 16, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.42% |
| Jan 15, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.10% |
| Jan 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.43% |
| Jan 13, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.13% |
| Jan 12, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.04% |
| Jan 9, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.21% |
| Jan 8, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.35% |
| Jan 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.48% |
| Jan 6, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.32% |
| Jan 5, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.75% |
| Jan 2, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.18% |
| Dec 31, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.90% |
| Dec 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.85% |
| Dec 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.84% |
| Dec 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.61% |
| Dec 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.18% |