JPMorgan Small Cap Equity Fund Class R4 (JSEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.99
+0.24 (0.51%)
Jan 29, 2026, 9:30 AM EST
JSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.99% |
| Jan 30, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.64% |
| Jan 29, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.51% |
| Jan 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.45% |
| Jan 27, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.72% |
| Jan 26, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.04% |
| Jan 23, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.58% |
| Jan 22, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.10% |
| Jan 21, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 2.15% |
| Jan 20, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.86% |
| Jan 16, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.08% |
| Jan 15, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1.46% |
| Jan 14, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.58% |
| Jan 13, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.19% |
| Jan 12, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.04% |
| Jan 9, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.66% |
| Jan 8, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 1.54% |
| Jan 7, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.10% |
| Jan 6, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.49% |
| Jan 5, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.73% |
| Jan 2, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.65% |
| Dec 31, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.13% |
| Dec 30, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.62% |
| Dec 29, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.44% |
| Dec 26, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.02% |
| Dec 24, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.20% |
| Dec 23, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.35% |
| Dec 22, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.04% |
| Dec 19, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.02% |
| Dec 18, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.29% |
| Dec 17, 2025 | 45.02 | 45.02 | 45.02 | 45.18 | 45.02 | -0.31% |
| Dec 16, 2025 | 45.16 | 45.16 | 45.16 | 45.32 | 45.16 | -0.57% |
| Dec 15, 2025 | 45.42 | 45.42 | 45.42 | 45.58 | 45.42 | -0.26% |
| Dec 12, 2025 | 45.54 | 45.54 | 45.54 | 45.70 | 45.54 | -0.87% |
| Dec 11, 2025 | 45.94 | 45.94 | 45.94 | 46.10 | 45.94 | -14.15% |
| Dec 10, 2025 | 45.38 | 45.38 | 45.38 | 53.70 | 45.38 | 2.23% |
| Dec 9, 2025 | 44.39 | 44.39 | 44.39 | 52.53 | 44.39 | 0.15% |
| Dec 8, 2025 | 44.33 | 44.33 | 44.33 | 52.45 | 44.33 | -0.47% |
| Dec 5, 2025 | 44.54 | 44.54 | 44.54 | 52.70 | 44.54 | -0.26% |
| Dec 4, 2025 | 44.66 | 44.66 | 44.66 | 52.84 | 44.66 | - |
| Dec 3, 2025 | 44.66 | 44.66 | 44.66 | 52.84 | 44.66 | 1.21% |
| Dec 2, 2025 | 44.12 | 44.12 | 44.12 | 52.21 | 44.12 | -0.23% |
| Dec 1, 2025 | 44.23 | 44.23 | 44.23 | 52.33 | 44.23 | -0.48% |
| Nov 28, 2025 | 44.44 | 44.44 | 44.44 | 52.58 | 44.44 | 0.23% |
| Nov 26, 2025 | 44.34 | 44.34 | 44.34 | 52.46 | 44.34 | 0.33% |
| Nov 25, 2025 | 44.19 | 44.19 | 44.19 | 52.29 | 44.19 | 2.53% |
| Nov 24, 2025 | 43.10 | 43.10 | 43.10 | 51.00 | 43.10 | 0.39% |
| Nov 21, 2025 | 42.93 | 42.93 | 42.93 | 50.80 | 42.93 | 3.13% |
| Nov 20, 2025 | 41.63 | 41.63 | 41.63 | 49.26 | 41.63 | -0.93% |
| Nov 19, 2025 | 42.02 | 42.02 | 42.02 | 49.72 | 42.02 | -0.04% |