JPMorgan Small Cap Growth Fund Class R5 (JGSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.71
-0.69 (-2.61%)
At close: May 15, 2026
JGSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -2.61% |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.61% |
| May 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.69% |
| May 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.62% |
| May 11, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.15% |
| May 8, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.16% |
| May 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.22% |
| May 6, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.39% |
| May 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3.11% |
| May 4, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| May 1, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.48% |
| Apr 30, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.46% |
| Apr 29, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.08% |
| Apr 28, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.56% |
| Apr 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% |
| Apr 24, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.48% |
| Apr 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.56% |
| Apr 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.40% |
| Apr 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.60% |
| Apr 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.05% |
| Apr 17, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 2.44% |
| Apr 16, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.12% |
| Apr 15, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.46% |
| Apr 14, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.61% |
| Apr 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.47% |
| Apr 10, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.17% |
| Apr 9, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.61% |
| Apr 8, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 3.75% |
| Apr 7, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.18% |
| Apr 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.05% |
| Apr 2, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.54% |
| 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% |