JPMorgan Small Cap Equity Fund Class R5 (JSERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.20
+1.04 (2.25%)
Apr 22, 2025, 4:00 PM EDT
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.65% |
| Apr 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.25% |
| Apr 21, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -2.49% |
| Apr 17, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.85% |
| Apr 16, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.26% |
| Apr 15, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.38% |
| Apr 14, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 1.04% |
| Apr 11, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.27% |
| Apr 10, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -3.85% |
| Apr 9, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 9.06% |
| Apr 8, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -2.43% |
| Apr 7, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -1.53% |
| Apr 4, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -4.42% |
| Apr 3, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -6.45% |
| Apr 2, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 1.41% |
| Apr 1, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.31% |
| Mar 31, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.35% |
| Mar 28, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.93% |
| Mar 27, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.25% |
| Mar 26, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.35% |
| Mar 25, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.54% |
| Mar 24, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 2.43% |
| Mar 21, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.53% |
| Mar 20, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.66% |
| Mar 19, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.82% |
| Mar 18, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.89% |
| Mar 17, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.17% |
| Mar 14, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 2.24% |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.48% |
| Mar 12, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.28% |
| Mar 11, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.45% |
| Mar 10, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -2.13% |
| Mar 7, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.23% |
| Mar 6, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -1.03% |
| Mar 5, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.02% |
| Mar 4, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.73% |
| Mar 3, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -1.72% |
| 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% |