JPMorgan Hedged Equity 3 R5 (JHTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.53
-0.17 (-0.86%)
Feb 7, 2025, 4:00 PM EST
JHTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.80% |
| Mar 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% |
| Mar 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.43% |
| Mar 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.42% |
| Mar 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.32% |
| Mar 6, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.94% |
| Mar 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.79% |
| Mar 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.73% |
| Mar 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.98% |
| Feb 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.63% |
| Feb 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.55% |
| Feb 26, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Feb 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.41% |
| Feb 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.07% |
| Feb 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.15% |
| Feb 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% |
| Feb 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.35% |
| Feb 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% |
| Feb 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.15% |
| Feb 13, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.87% |
| Feb 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.25% |
| Feb 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Feb 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.61% |
| Feb 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.86% |
| Feb 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Feb 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.26% |
| Feb 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.51% |
| Feb 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% |
| Jan 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.36% |
| Jan 30, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.10% |
| Jan 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.46% |
| Jan 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.66% |
| Jan 27, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.11% |
| Jan 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Jan 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.45% |
| Jan 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.41% |
| Jan 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.61% |
| Jan 17, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.82% |
| Jan 16, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.31% |
| Jan 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.30% |
| Jan 14, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Jan 13, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.05% |
| Jan 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.13% |
| Jan 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.15% |
| Jan 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.82% |
| Jan 6, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| Jan 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.93% |
| Jan 2, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% |
| Dec 31, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.31% |
| Dec 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.77% |