JPMorgan Hedged Equity 3 R5 (JHTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.19
+0.05 (0.26%)
Jun 2, 2025, 2:55 PM EDT
JHTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Jun 2, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.26% |
| May 30, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| May 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% |
| May 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.52% |
| May 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.86% |
| May 23, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.69% |
| May 22, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.21% |
| May 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.50% |
| May 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.46% |
| May 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| May 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.68% |
| May 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.26% |
| May 14, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.05% |
| May 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.68% |
| May 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 2.26% |
| May 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.05% |
| May 8, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.22% |
| May 7, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.16% |
| May 6, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.38% |
| May 5, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.48% |
| May 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.81% |
| May 1, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.43% |
| Apr 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| Apr 29, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.05% |
| Apr 28, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Apr 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.38% |
| Apr 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.71% |
| Apr 23, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.66% |
| Apr 22, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.84% |
| Apr 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.72% |
| Apr 17, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Apr 16, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.71% |
| Apr 15, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Apr 14, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Apr 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.77% |
| Apr 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.69% |
| Apr 9, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 4.25% |
| Apr 8, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.90% |
| Apr 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% |
| Apr 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -2.57% |
| Apr 3, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.40% |
| Apr 2, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% |
| Apr 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.38% |
| Mar 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.11% |
| Mar 28, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.12% |
| Mar 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.37% |
| Mar 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.74% |
| Mar 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Mar 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.01% |