JPMorgan Small Cap Equity R4 (JSEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.70
-0.40 (-0.87%)
At close: Dec 12, 2025
JSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.87% |
| Dec 11, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -14.15% |
| Dec 10, 2025 | 45.54 | 45.54 | 45.54 | 53.70 | 45.54 | 2.23% |
| Dec 9, 2025 | 44.55 | 44.55 | 44.55 | 52.53 | 44.55 | 0.15% |
| Dec 8, 2025 | 44.48 | 44.48 | 44.48 | 52.45 | 44.48 | -0.47% |
| Dec 5, 2025 | 44.69 | 44.69 | 44.69 | 52.70 | 44.69 | -0.26% |
| Dec 4, 2025 | 44.81 | 44.81 | 44.81 | 52.84 | 44.81 | - |
| Dec 3, 2025 | 44.81 | 44.81 | 44.81 | 52.84 | 44.81 | 1.21% |
| Dec 2, 2025 | 44.28 | 44.28 | 44.28 | 52.21 | 44.28 | -0.23% |
| Dec 1, 2025 | 44.38 | 44.38 | 44.38 | 52.33 | 44.38 | -0.48% |
| Nov 28, 2025 | 44.59 | 44.59 | 44.59 | 52.58 | 44.59 | 0.23% |
| Nov 26, 2025 | 44.49 | 44.49 | 44.49 | 52.46 | 44.49 | 0.33% |
| Nov 25, 2025 | 44.35 | 44.35 | 44.35 | 52.29 | 44.35 | 2.53% |
| Nov 24, 2025 | 43.25 | 43.25 | 43.25 | 51.00 | 43.25 | 0.39% |
| Nov 21, 2025 | 43.08 | 43.08 | 43.08 | 50.80 | 43.08 | 3.13% |
| Nov 20, 2025 | 41.78 | 41.78 | 41.78 | 49.26 | 41.78 | -0.93% |
| Nov 19, 2025 | 42.17 | 42.17 | 42.17 | 49.72 | 42.17 | -0.04% |
| Nov 18, 2025 | 42.18 | 42.18 | 42.18 | 49.74 | 42.18 | 0.12% |
| Nov 17, 2025 | 42.13 | 42.13 | 42.13 | 49.68 | 42.13 | -2.22% |
| Nov 14, 2025 | 43.09 | 43.09 | 43.09 | 50.81 | 43.09 | -0.43% |
| Nov 13, 2025 | 43.28 | 43.28 | 43.28 | 51.03 | 43.28 | -1.71% |
| Nov 12, 2025 | 44.03 | 44.03 | 44.03 | 51.92 | 44.03 | 0.10% |
| Nov 11, 2025 | 43.99 | 43.99 | 43.99 | 51.87 | 43.99 | 0.17% |
| Nov 10, 2025 | 43.91 | 43.91 | 43.91 | 51.78 | 43.91 | 0.62% |
| Nov 7, 2025 | 43.64 | 43.64 | 43.64 | 51.46 | 43.64 | 0.74% |
| Nov 6, 2025 | 43.32 | 43.32 | 43.32 | 51.08 | 43.32 | -1.56% |
| Nov 5, 2025 | 44.01 | 44.01 | 44.01 | 51.89 | 44.01 | 0.97% |
| Nov 4, 2025 | 43.58 | 43.58 | 43.58 | 51.39 | 43.58 | -0.73% |
| Nov 3, 2025 | 43.90 | 43.90 | 43.90 | 51.77 | 43.90 | -0.10% |
| Oct 31, 2025 | 43.95 | 43.95 | 43.95 | 51.82 | 43.95 | 0.21% |
| Oct 30, 2025 | 43.85 | 43.85 | 43.85 | 51.71 | 43.85 | -0.98% |
| Oct 29, 2025 | 44.29 | 44.29 | 44.29 | 52.22 | 44.29 | -1.14% |
| Oct 28, 2025 | 44.80 | 44.80 | 44.80 | 52.82 | 44.79 | -0.68% |
| Oct 27, 2025 | 45.10 | 45.10 | 45.10 | 53.18 | 45.10 | 0.23% |
| Oct 24, 2025 | 45.00 | 45.00 | 45.00 | 53.06 | 45.00 | 0.32% |
| Oct 23, 2025 | 44.85 | 44.85 | 44.85 | 52.89 | 44.85 | 0.69% |
| Oct 22, 2025 | 44.55 | 44.55 | 44.55 | 52.53 | 44.55 | -0.81% |
| Oct 21, 2025 | 44.91 | 44.91 | 44.91 | 52.96 | 44.91 | 0.91% |
| Oct 20, 2025 | 44.51 | 44.51 | 44.51 | 52.48 | 44.51 | 1.27% |
| Oct 17, 2025 | 43.95 | 43.95 | 43.95 | 51.82 | 43.95 | 0.25% |
| Oct 16, 2025 | 43.84 | 43.84 | 43.84 | 51.69 | 43.84 | -1.47% |
| Oct 15, 2025 | 44.49 | 44.49 | 44.49 | 52.46 | 44.49 | -0.11% |
| Oct 14, 2025 | 44.54 | 44.54 | 44.54 | 52.52 | 44.54 | 1.49% |
| Oct 13, 2025 | 43.89 | 43.89 | 43.89 | 51.75 | 43.89 | 1.69% |
| Oct 10, 2025 | 43.16 | 43.16 | 43.16 | 50.89 | 43.16 | -2.38% |
| Oct 9, 2025 | 44.21 | 44.21 | 44.21 | 52.13 | 44.21 | -1.12% |
| Oct 8, 2025 | 44.71 | 44.71 | 44.71 | 52.72 | 44.71 | 0.71% |
| Oct 7, 2025 | 44.40 | 44.40 | 44.40 | 52.35 | 44.40 | -0.95% |
| Oct 6, 2025 | 44.82 | 44.82 | 44.82 | 52.85 | 44.82 | -0.11% |
| Oct 3, 2025 | 44.87 | 44.87 | 44.87 | 52.91 | 44.87 | 0.59% |