JPMorgan Small Cap Equity Fund Class R4 (JSEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.86
-0.51 (-1.08%)
Feb 27, 2026, 9:30 AM EST
JSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.79% |
| Feb 27, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.08% |
| Feb 26, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 1.28% |
| Feb 25, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.38% |
| Feb 24, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.75% |
| Feb 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.04% |
| Feb 20, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.40% |
| Feb 19, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.06% |
| Feb 18, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.79% |
| Feb 17, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.08% |
| Feb 13, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.51% |
| Feb 12, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -2.13% |
| Feb 11, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.68% |
| Feb 10, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.15% |
| Feb 9, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.35% |
| Feb 6, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 2.50% |
| Feb 5, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.93% |
| Feb 4, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.45% |
| Feb 3, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.59% |
| 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% |