JPMorgan Small Cap Equity Fund Class R5 (JSERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.97
-0.03 (-0.05%)
Feb 14, 2025, 4:00 PM EST
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.77% |
| Feb 27, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -1.31% |
| Feb 26, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.17% |
| Feb 25, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.13% |
| Feb 24, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.11% |
| Feb 21, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -2.34% |
| Feb 20, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.21% |
| Feb 19, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.23% |
| Feb 18, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.88% |
| Feb 14, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.05% |
| Feb 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.08% |
| Feb 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.91% |
| Feb 11, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.02% |
| Feb 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.18% |
| Feb 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.13% |
| Feb 6, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.19% |
| Feb 5, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.73% |
| Feb 4, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.59% |
| Feb 3, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -1.13% |
| Jan 31, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.49% |
| Jan 30, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.92% |
| Jan 29, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.56% |
| Jan 28, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -0.14% |
| Jan 27, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.05% |
| Jan 24, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -0.32% |
| Jan 23, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.07% |
| Jan 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.64% |
| Jan 21, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 1.54% |
| Jan 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.64% |
| Jan 16, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.47% |
| Jan 15, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 1.67% |
| Jan 14, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 1.48% |
| Jan 13, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.86% |
| Jan 10, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.58% |
| Jan 8, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.06% |
| Jan 7, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.69% |
| Jan 6, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.05% |
| Jan 3, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 1.11% |
| Jan 2, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -0.75% |
| Dec 31, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.11% |
| Dec 30, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.78% |
| Dec 27, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.01% |
| Dec 26, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.47% |
| Dec 24, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.71% |
| Dec 23, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.09% |
| Dec 20, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.60% |
| Dec 19, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -0.94% |
| Dec 18, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.84 | -3.57% |
| Dec 17, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.87 | -1.18% |
| Dec 16, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.55 | -0.02% |
| Dec 13, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.56 | -0.81% |
| Dec 12, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.02 | -8.75% |
| Dec 11, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 54.06 | 0.69% |
| Dec 10, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 53.69 | -0.60% |
| Dec 9, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 54.01 | -0.09% |
| Dec 6, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 54.06 | - |
| Dec 5, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 54.06 | -1.04% |
| Dec 4, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 54.63 | 0.25% |
| Dec 3, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 54.50 | -0.17% |
| Dec 2, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 54.59 | -0.11% |
| Nov 29, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 54.65 | 0.12% |
| Nov 27, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 54.58 | -0.42% |
| Nov 26, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 54.81 | -0.75% |
| Nov 25, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 55.22 | 1.54% |
| Nov 22, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 54.39 | 1.61% |
| Nov 21, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 53.52 | 1.61% |
| Nov 20, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 52.68 | 0.23% |
| Nov 19, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 52.56 | 0.16% |
| Nov 18, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 52.47 | 0.24% |
| Nov 15, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 52.35 | -0.96% |
| Nov 14, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 52.85 | -0.87% |
| Nov 13, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 53.32 | -0.62% |
| Nov 12, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 53.65 | -1.12% |
| Nov 11, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 54.26 | 0.63% |
| Nov 8, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 53.92 | 0.57% |
| Nov 7, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 53.62 | -0.30% |
| Nov 6, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 53.78 | 5.35% |
| Nov 5, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 51.04 | 1.12% |
| Nov 4, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 50.48 | 0.17% |
| Nov 1, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 50.39 | 0.34% |
| Oct 31, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 50.22 | -1.54% |
| Oct 30, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 51.01 | -0.02% |
| Oct 29, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 51.02 | -0.31% |
| Oct 28, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 51.18 | 0.92% |
| Oct 25, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 50.71 | -0.13% |
| Oct 24, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 50.78 | 0.13% |
| Oct 23, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 50.71 | -0.35% |
| Oct 22, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 50.89 | -0.48% |
| Oct 21, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 51.14 | -1.37% |
| Oct 18, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 51.85 | -0.13% |
| Oct 17, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 51.91 | -0.05% |
| Oct 16, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 51.94 | 1.02% |
| Oct 15, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 51.42 | 0.13% |
| Oct 14, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 51.35 | 0.70% |
| Oct 11, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 50.99 | 1.58% |
| Oct 10, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 50.20 | -0.62% |
| Oct 9, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 50.51 | 0.66% |
| Oct 8, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 50.18 | 0.02% |
| Oct 7, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 50.17 | -0.94% |
| Oct 4, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 50.65 | 0.81% |