JPMorgan Small Cap Growth Fund Class R5 (JGSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.90
+1.09 (5.24%)
At close: Mar 31, 2026
JGSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.78% |
| Mar 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 5.24% |
| Mar 30, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.25% |
| Mar 27, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -2.52% |
| Mar 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.46% |
| Mar 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.77% |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.18% |
| Mar 23, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.47% |
| Mar 20, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -2.64% |
| Mar 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.78% |
| Mar 18, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.40% |
| Mar 17, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.77% |
| Mar 16, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.20% |
| Mar 13, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.18% |
| Mar 12, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.64% |
| Mar 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| Mar 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% |
| 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% |