JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.10
+0.12 (0.23%)
At close: Nov 28, 2025
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.49% |
| Nov 28, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.23% |
| Nov 26, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.34% |
| Nov 25, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.52% |
| Nov 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% |
| Nov 21, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3.14% |
| Nov 20, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.92% |
| Nov 19, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.06% |
| Nov 18, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.14% |
| Nov 17, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -2.24% |
| Nov 14, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.43% |
| Nov 13, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -1.70% |
| Nov 12, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.10% |
| Nov 11, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.17% |
| Nov 10, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.60% |
| Nov 7, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.78% |
| Nov 6, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -1.57% |
| Nov 5, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.96% |
| Nov 4, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.73% |
| Nov 3, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.10% |
| Oct 31, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.21% |
| Oct 30, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.99% |
| Oct 29, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -1.13% |
| Oct 28, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.69% |
| Oct 27, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.24% |
| Oct 24, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.32% |
| Oct 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.68% |
| Oct 22, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.80% |
| Oct 21, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.92% |
| Oct 20, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 1.26% |
| Oct 17, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.27% |
| Oct 16, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -1.49% |
| Oct 15, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.09% |
| Oct 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.49% |
| Oct 13, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.69% |
| Oct 10, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -2.39% |
| Oct 9, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.11% |
| Oct 8, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.70% |
| Oct 7, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.96% |
| Oct 6, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.11% |
| Oct 3, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.58% |
| Oct 2, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.32% |
| Oct 1, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.58% |
| Sep 30, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.19% |
| Sep 29, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.41% |
| Sep 26, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.93% |
| Sep 25, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.90% |
| Sep 24, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.76% |
| Sep 23, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.39% |
| Sep 22, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.13% |