JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.16
+1.15 (2.13%)
Aug 13, 2025, 9:30 AM EDT
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 2.13% |
| Aug 12, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 2.74% |
| Aug 11, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.81% |
| Aug 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.36% |
| Aug 7, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.54% |
| Aug 6, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.78% |
| Aug 5, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.20% |
| Aug 4, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 1.26% |
| Aug 1, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -1.52% |
| Jul 31, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.28% |
| Jul 30, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.82% |
| Jul 29, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.07% |
| Jul 28, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.38% |
| Jul 25, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.99% |
| Jul 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.74% |
| Jul 23, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.47% |
| Jul 22, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.40% |
| Jul 21, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.64% |
| Jul 18, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.46% |
| Jul 17, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 1.46% |
| Jul 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.67% |
| Jul 15, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -2.19% |
| Jul 14, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.22% |
| Jul 11, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -1.08% |
| Jul 10, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.91% |
| Jul 9, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.48% |
| Jul 8, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.72% |
| Jul 7, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -1.20% |
| Jul 3, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.49% |
| Jul 2, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.79% |
| Jul 1, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.48% |
| Jun 30, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.17% |
| Jun 27, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.06% |
| Jun 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.35% |
| Jun 25, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -1.07% |
| Jun 24, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 1.04% |
| Jun 23, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.40% |
| Jun 20, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.23% |
| Jun 18, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.50% |
| Jun 17, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.00% |
| Jun 16, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.81% |
| Jun 13, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.88% |
| Jun 12, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.06% |
| Jun 11, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.77% |
| Jun 10, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.30% |
| Jun 9, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.27% |
| Jun 6, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.76% |
| Jun 5, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.08% |
| Jun 4, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| Jun 3, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 1.51% |