JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.24
+0.87 (1.69%)
Oct 13, 2025, 4:00 PM EDT
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -2.39% |
| Oct 9, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.11% |
| Oct 8, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.70% |
| Oct 7, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.96% |
| Oct 6, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.11% |
| Oct 3, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.58% |
| Oct 2, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.32% |
| Oct 1, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.58% |
| Sep 30, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.19% |
| Sep 29, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.41% |
| Sep 26, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.93% |
| Sep 25, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.90% |
| Sep 24, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.76% |
| Sep 23, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.39% |
| Sep 22, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.13% |
| Sep 19, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.31% |
| Sep 18, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.44% |
| Sep 17, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.41% |
| Sep 16, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.04% |
| Sep 15, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.55% |
| Sep 12, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.29% |
| Sep 11, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 1.53% |
| Sep 10, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.27% |
| Sep 9, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -1.64% |
| Sep 8, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.20% |
| Sep 5, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.38% |
| Sep 4, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 1.45% |
| Sep 3, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.51% |
| Sep 2, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.81% |
| Aug 29, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.52% |
| Aug 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.41% |
| Aug 27, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.76% |
| Aug 26, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.05% |
| Aug 25, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.93% |
| Aug 22, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 3.23% |
| Aug 21, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.09% |
| Aug 20, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.48% |
| Aug 19, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.55% |
| Aug 18, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.20% |
| Aug 15, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.79% |
| Aug 14, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.23% |
| 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% |