JPMorgan Small Cap Equity Fund Class R4 (JSEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.93
+0.39 (0.84%)
At close: Apr 17, 2025
JSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.67% |
| Apr 22, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 2.23% |
| Apr 21, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -2.47% |
| Apr 17, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.84% |
| Apr 16, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -1.25% |
| Apr 15, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.38% |
| Apr 14, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.02% |
| Apr 11, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1.25% |
| Apr 10, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -3.85% |
| Apr 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 9.07% |
| Apr 8, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.43% |
| Apr 7, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.53% |
| Apr 4, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -4.43% |
| Apr 3, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -6.45% |
| Apr 2, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.40% |
| Apr 1, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.32% |
| Mar 31, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.36% |
| Mar 28, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.93% |
| Mar 27, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.25% |
| Mar 26, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.35% |
| Mar 25, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.54% |
| Mar 24, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 2.43% |
| Mar 21, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.53% |
| Mar 20, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.64% |
| Mar 19, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.81% |
| Mar 18, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.88% |
| Mar 17, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 1.18% |
| Mar 14, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 2.22% |
| Mar 13, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -1.47% |
| Mar 12, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.28% |
| Mar 11, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.45% |
| Mar 10, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -2.12% |
| Mar 7, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.23% |
| Mar 6, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -1.03% |
| Mar 5, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 1.03% |
| Mar 4, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.75% |
| Mar 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.72% |
| Feb 28, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.77% |
| Feb 27, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -1.32% |
| Feb 26, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.15% |
| Feb 25, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.11% |
| Feb 24, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.11% |
| Feb 21, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.32% |
| Feb 20, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -1.22% |
| Feb 19, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.23% |
| Feb 18, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.86% |
| Feb 14, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.05% |
| Feb 13, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 1.07% |
| Feb 12, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.90% |
| Feb 11, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.02% |