James Micro Cap Fund (JMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.64
-0.23 (-0.92%)
Oct 16, 2026, 4:00 PM EST
JMCRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.92% |
| Oct 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.85% |
| Oct 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.44% |
| Oct 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% |
| Oct 12, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24% |
| Oct 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% |
| Oct 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% |
| Oct 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.94% |
| Oct 6, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.20% |
| Oct 5, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.32% |
| Oct 2, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.72% |
| Oct 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.92% |
| Sep 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.32% |
| Sep 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.36% |
| Sep 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.52% |
| Sep 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% |
| Sep 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% |
| Sep 23, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.79% |
| Sep 22, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.32% |
| Sep 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% |
| Sep 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.28% |
| Sep 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.44% |
| Sep 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.91% |
| Sep 14, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.58% |
| Sep 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.82% |
| Sep 10, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.78% |
| Sep 9, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.19% |
| Sep 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.84% |
| Sep 4, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.69% |
| Sep 3, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.85% |
| Sep 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.01% |
| Sep 1, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.89% |
| Aug 31, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.58% |
| Aug 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.10% |
| Aug 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.11% |
| Aug 26, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.30% |
| Aug 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Aug 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.60% |
| Aug 21, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.64% |
| Aug 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.12% |
| Aug 19, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.37% |
| Aug 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.18% |
| Aug 17, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.26% |
| Aug 14, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.33% |
| Aug 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.67% |
| Aug 12, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.60% |
| Aug 11, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.38% |
| Aug 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.08% |
| Aug 7, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.15% |