JPMorgan Trust I - JPMorgan Small Cap Equity Fund (JSEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.53
+0.05 (0.09%)
Dec 23, 2024, 4:00 PM EST
JSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.47% |
| Dec 24, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.72% |
| Dec 23, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.09% |
| Dec 20, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.59% |
| Dec 19, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.77% |
| Dec 18, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.41 | -3.57% |
| Dec 17, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.42 | -1.17% |
| Dec 16, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.09 | -0.02% |
| Dec 13, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.10 | -0.80% |
| Dec 12, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.56 | -8.84% |
| Dec 11, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.14 | 0.72% |
| Dec 10, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.69 | -0.60% |
| Dec 9, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.07 | -0.09% |
| Dec 6, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.13 | -0.02% |
| Dec 5, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.14 | -1.03% |
| Dec 4, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | 0.25% |
| Dec 3, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.64 | -0.17% |
| Dec 2, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.75 | -0.11% |
| Nov 29, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.82 | 0.13% |
| Nov 27, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.74 | -0.42% |
| Nov 26, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.01 | -0.76% |
| Nov 25, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.49 | 1.55% |
| Nov 22, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.51 | 1.61% |
| Nov 21, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.50 | 1.60% |
| Nov 20, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.51 | 0.23% |
| Nov 19, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.37 | 0.15% |
| Nov 18, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.28 | 0.24% |
| Nov 15, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.13 | -0.95% |
| Nov 14, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.72 | -0.88% |
| Nov 13, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.27 | -0.62% |
| Nov 12, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.66 | -1.12% |
| Nov 11, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.37 | 0.63% |
| Nov 8, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 62.97 | 0.56% |
| Nov 7, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.62 | -0.29% |
| Nov 6, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | 5.35% |
| Nov 5, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.61 | 1.12% |
| Nov 4, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.95 | 0.17% |
| Nov 1, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.85 | 0.34% |
| Oct 31, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.65 | -1.56% |
| Oct 30, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.58 | -0.02% |
| Oct 29, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.59 | -0.30% |
| Oct 28, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.77 | 0.91% |
| Oct 25, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.23 | -0.13% |
| Oct 24, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | 0.13% |
| Oct 23, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.23 | -0.35% |
| Oct 22, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.44 | -0.48% |
| Oct 21, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.73 | -1.37% |
| Oct 18, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.56 | -0.13% |
| Oct 17, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.64 | -0.05% |
| Oct 16, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.67 | 1.01% |
| Oct 15, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.06 | 0.15% |
| Oct 14, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.97 | 0.69% |
| Oct 11, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.56 | 1.56% |
| Oct 10, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.64 | -0.61% |
| Oct 9, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.00 | 0.66% |
| Oct 8, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.61 | - |
| Oct 7, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.61 | -0.93% |
| Oct 4, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.16 | 0.82% |
| Oct 3, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.68 | -0.42% |
| Oct 2, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 58.93 | -0.07% |
| Oct 1, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.97 | -1.12% |
| Sep 30, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.64 | 0.15% |
| Sep 27, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.55 | 0.34% |
| Sep 26, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.35 | 0.76% |
| Sep 25, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.90 | -1.20% |
| Sep 24, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.62 | 0.25% |
| Sep 23, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.47 | 0.37% |
| Sep 20, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.25 | -0.93% |
| Sep 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | 1.40% |
| Sep 18, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.98 | 0.10% |
| Sep 17, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.92 | 0.72% |
| Sep 16, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.50 | 0.57% |
| Sep 13, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.17 | 1.73% |
| Sep 12, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.19 | 0.99% |
| Sep 11, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.63 | 0.18% |
| Sep 10, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.53 | -0.26% |
| Sep 9, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.68 | 0.51% |
| Sep 6, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.39 | -1.17% |
| Sep 5, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.06 | -0.50% |
| Sep 4, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.35 | -0.33% |
| Sep 3, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.54 | -2.10% |
| Aug 30, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.77 | 0.63% |
| Aug 29, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.40 | 0.45% |
| Aug 28, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.14 | -0.44% |
| Aug 27, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.40 | -0.69% |
| Aug 26, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.81 | -0.02% |
| Aug 23, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.82 | 2.27% |
| Aug 22, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.52 | -0.60% |
| Aug 21, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.87 | 1.36% |
| Aug 20, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.09 | -0.76% |
| Aug 19, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.53 | 0.58% |
| Aug 16, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.20 | -0.07% |
| Aug 15, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.24 | 2.08% |
| Aug 14, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.07 | 0.02% |
| Aug 13, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.06 | 1.52% |
| Aug 12, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.22 | -0.91% |
| Aug 9, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.73 | -0.25% |
| Aug 8, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.87 | 2.39% |
| Aug 7, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.57 | -1.60% |
| Aug 6, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.45 | 1.05% |