JPMorgan SmartRetirement® Blend 2040 Fund Class R4 (JNTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.58
+0.16 (0.49%)
May 16, 2025, 4:00 PM EDT
JNTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.03% |
| May 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.23% |
| May 20, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.12% |
| May 19, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.21% |
| May 16, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.49% |
| May 15, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.50% |
| May 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.09% |
| May 13, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.37% |
| May 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.93% |
| May 9, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.16% |
| May 8, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.19% |
| May 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.13% |
| May 6, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.44% |
| May 5, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.25% |
| May 2, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.35% |
| May 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.16% |
| Apr 30, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.03% |
| Apr 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.42% |
| Apr 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.29% |
| Apr 25, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.36% |
| Apr 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.48% |
| Apr 23, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.10% |
| Apr 22, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.80% |
| Apr 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.37% |
| Apr 17, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.44% |
| Apr 16, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.13% |
| Apr 15, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% |
| Apr 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.94% |
| Apr 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.53% |
| Apr 10, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -2.46% |
| Apr 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 6.70% |
| Apr 8, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.16% |
| Apr 7, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.28% |
| Apr 4, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -4.65% |
| Apr 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -3.16% |
| Apr 2, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.48% |
| Apr 1, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.29% |
| Mar 31, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Mar 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.21% |
| Mar 27, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.10% |
| Mar 26, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.88% |
| Mar 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.16% |
| Mar 24, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.89% |
| Mar 21, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.22% |
| Mar 20, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.35% |
| Mar 19, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.70% |
| Mar 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.54% |
| Mar 17, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.80% |
| Mar 14, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.59% |
| Mar 13, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.90% |