JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.18
-0.51 (-1.12%)
At close: Dec 31, 2025
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.12% |
| Dec 30, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.61% |
| Dec 29, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.43% |
| Dec 26, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.02% |
| Dec 24, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.20% |
| Dec 23, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.35% |
| Dec 22, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.05% |
| Dec 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.04% |
| Dec 18, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.13% |
| Dec 17, 2025 | 45.48 | 45.48 | 45.48 | 45.71 | 45.48 | -0.31% |
| Dec 16, 2025 | 45.62 | 45.62 | 45.62 | 45.85 | 45.62 | -0.56% |
| Dec 15, 2025 | 45.88 | 45.88 | 45.88 | 46.11 | 45.88 | -0.26% |
| Dec 12, 2025 | 46.00 | 46.00 | 46.00 | 46.23 | 45.99 | -0.88% |
| Dec 11, 2025 | 46.40 | 46.40 | 46.40 | 46.64 | 46.40 | -14.00% |
| Dec 10, 2025 | 45.84 | 45.84 | 45.84 | 54.23 | 45.84 | 2.22% |
| Dec 9, 2025 | 44.84 | 44.84 | 44.84 | 53.05 | 44.84 | 0.17% |
| Dec 8, 2025 | 44.76 | 44.76 | 44.76 | 52.96 | 44.76 | -0.51% |
| Dec 5, 2025 | 44.99 | 44.99 | 44.99 | 53.23 | 44.99 | -0.24% |
| Dec 4, 2025 | 45.10 | 45.10 | 45.10 | 53.36 | 45.10 | - |
| Dec 3, 2025 | 45.10 | 45.10 | 45.10 | 53.36 | 45.10 | 1.19% |
| Dec 2, 2025 | 44.57 | 44.57 | 44.57 | 52.73 | 44.57 | -0.21% |
| Dec 1, 2025 | 44.66 | 44.66 | 44.66 | 52.84 | 44.66 | -0.49% |
| Nov 28, 2025 | 44.88 | 44.88 | 44.88 | 53.10 | 44.88 | 0.23% |
| Nov 26, 2025 | 44.78 | 44.78 | 44.78 | 52.98 | 44.78 | 0.34% |
| Nov 25, 2025 | 44.63 | 44.63 | 44.63 | 52.80 | 44.63 | 2.52% |
| Nov 24, 2025 | 43.53 | 43.53 | 43.53 | 51.50 | 43.53 | 0.39% |
| Nov 21, 2025 | 43.36 | 43.36 | 43.36 | 51.30 | 43.36 | 3.14% |
| Nov 20, 2025 | 42.04 | 42.04 | 42.04 | 49.74 | 42.04 | -0.92% |
| Nov 19, 2025 | 42.43 | 42.43 | 42.43 | 50.20 | 42.43 | -0.06% |
| Nov 18, 2025 | 42.46 | 42.46 | 42.46 | 50.23 | 42.46 | 0.14% |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 50.16 | 42.40 | -2.24% |
| Nov 14, 2025 | 43.37 | 43.37 | 43.37 | 51.31 | 43.37 | -0.43% |
| Nov 13, 2025 | 43.55 | 43.55 | 43.55 | 51.53 | 43.55 | -1.70% |
| Nov 12, 2025 | 44.31 | 44.31 | 44.31 | 52.42 | 44.31 | 0.10% |
| Nov 11, 2025 | 44.26 | 44.26 | 44.26 | 52.37 | 44.26 | 0.17% |
| Nov 10, 2025 | 44.19 | 44.19 | 44.19 | 52.28 | 44.19 | 0.60% |
| Nov 7, 2025 | 43.93 | 43.93 | 43.93 | 51.97 | 43.93 | 0.78% |
| Nov 6, 2025 | 43.59 | 43.59 | 43.59 | 51.57 | 43.59 | -1.57% |
| Nov 5, 2025 | 44.28 | 44.28 | 44.28 | 52.39 | 44.28 | 0.96% |
| Nov 4, 2025 | 43.86 | 43.86 | 43.86 | 51.89 | 43.86 | -0.73% |
| Nov 3, 2025 | 44.18 | 44.18 | 44.18 | 52.27 | 44.18 | -0.10% |
| Oct 31, 2025 | 44.22 | 44.22 | 44.22 | 52.32 | 44.22 | 0.21% |
| Oct 30, 2025 | 44.13 | 44.13 | 44.13 | 52.21 | 44.13 | -0.99% |
| Oct 29, 2025 | 44.57 | 44.57 | 44.57 | 52.73 | 44.57 | -1.13% |
| Oct 28, 2025 | 45.08 | 45.08 | 45.08 | 53.33 | 45.08 | -0.69% |
| Oct 27, 2025 | 45.39 | 45.39 | 45.39 | 53.70 | 45.39 | 0.24% |
| Oct 24, 2025 | 45.28 | 45.28 | 45.28 | 53.57 | 45.28 | 0.32% |
| Oct 23, 2025 | 45.14 | 45.14 | 45.14 | 53.40 | 45.13 | 0.68% |
| Oct 22, 2025 | 44.83 | 44.83 | 44.83 | 53.04 | 44.83 | -0.80% |
| Oct 21, 2025 | 45.19 | 45.19 | 45.19 | 53.47 | 45.19 | 0.92% |