JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.18
-0.29 (-0.61%)
Jan 30, 2026, 9:30 AM EST
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.95% |
| Jan 30, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.61% |
| Jan 29, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.51% |
| Jan 28, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.46% |
| Jan 27, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.69% |
| Jan 26, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.02% |
| Jan 23, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.57% |
| Jan 22, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.08% |
| Jan 21, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 2.17% |
| Jan 20, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -1.86% |
| Jan 16, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.10% |
| Jan 15, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.45% |
| Jan 14, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.57% |
| Jan 13, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.19% |
| Jan 12, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.04% |
| Jan 9, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.66% |
| Jan 8, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.55% |
| Jan 7, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.09% |
| Jan 6, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.49% |
| Jan 5, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.74% |
| Jan 2, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.62% |
| 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% |