JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.53
-0.71 (-1.29%)
Sep 12, 2025, 4:00 PM EDT
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.29% |
| Sep 11, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 1.53% |
| Sep 10, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.27% |
| Sep 9, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -1.64% |
| Sep 8, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.20% |
| Sep 5, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.38% |
| Sep 4, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 1.45% |
| Sep 3, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.51% |
| Sep 2, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.81% |
| Aug 29, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.52% |
| Aug 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.41% |
| Aug 27, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.76% |
| Aug 26, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.05% |
| Aug 25, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.93% |
| Aug 22, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 3.23% |
| Aug 21, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.09% |
| Aug 20, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.48% |
| Aug 19, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.55% |
| Aug 18, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.20% |
| Aug 15, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.79% |
| Aug 14, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.23% |
| Aug 13, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 2.13% |
| Aug 12, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 2.74% |
| Aug 11, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.81% |
| Aug 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.36% |
| Aug 7, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.54% |
| Aug 6, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.78% |
| Aug 5, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.20% |
| Aug 4, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 1.26% |
| Aug 1, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -1.52% |
| Jul 31, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.28% |
| Jul 30, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.82% |
| Jul 29, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.07% |
| Jul 28, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.38% |
| Jul 25, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.99% |
| Jul 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.74% |
| Jul 23, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.47% |
| Jul 22, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.40% |
| Jul 21, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.64% |
| Jul 18, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.46% |
| Jul 17, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 1.46% |
| Jul 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.67% |
| Jul 15, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -2.19% |
| Jul 14, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.22% |
| Jul 11, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -1.08% |
| Jul 10, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.91% |
| Jul 9, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.48% |
| Jul 8, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.72% |
| Jul 7, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -1.20% |
| Jul 3, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.49% |