JPMorgan Small Cap Equity Fund Class R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.20
-0.91 (-2.06%)
At close: Mar 27, 2026
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.06% |
| Mar 26, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.43% |
| Mar 25, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.79% |
| Mar 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.52% |
| Mar 23, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 2.03% |
| Mar 20, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -1.68% |
| Mar 19, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.09% |
| Mar 18, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -1.10% |
| Mar 17, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.57% |
| Mar 16, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.66% |
| Mar 13, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.05% |
| Mar 12, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -2.75% |
| Mar 11, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.33% |
| Mar 10, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.81% |
| Mar 9, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.51% |
| Mar 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -2.70% |
| Mar 5, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.25% |
| Mar 4, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.49% |
| Mar 3, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.36% |
| Mar 2, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.78% |
| Feb 27, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.09% |
| Feb 26, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.29% |
| Feb 25, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.38% |
| Feb 24, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.74% |
| Feb 23, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -2.04% |
| Feb 20, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.42% |
| Feb 19, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.06% |
| Feb 18, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.78% |
| Feb 17, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.08% |
| Feb 13, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.51% |
| Feb 12, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -2.13% |
| Feb 11, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.66% |
| Feb 10, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.12% |
| Feb 9, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.33% |
| Feb 6, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 2.48% |
| Feb 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.92% |
| Feb 4, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 1.46% |
| Feb 3, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.59% |
| 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% |