JPMorgan Hedged Equity 3 R6 (JHTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.79
+0.05 (0.25%)
Jul 3, 2025, 4:00 PM EDT
JHTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Jul 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.36% |
| Jul 1, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.05% |
| Jun 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.15% |
| Jun 27, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.41% |
| Jun 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% |
| Jun 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Jun 24, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.62% |
| Jun 23, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.41% |
| Jun 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Jun 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.05% |
| Jun 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.41% |
| Jun 16, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.52% |
| Jun 13, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.62% |
| Jun 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.31% |
| Jun 11, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% |
| Jun 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.26% |
| Jun 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.10% |
| Jun 6, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.57% |
| Jun 5, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Jun 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.10% |
| 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% |