JPMorgan Small Cap Equity Fund Class R5 (JSERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.83
+0.27 (0.49%)
Jul 3, 2025, 4:00 PM EDT
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 2, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.25% |
| May 30, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.33% |
| May 29, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.42% |
| May 28, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.11% |
| May 27, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 2.35% |
| May 23, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.35% |
| May 22, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.08% |
| May 21, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -2.95% |
| May 20, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.30% |
| May 19, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.41% |
| May 16, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.93% |
| May 15, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.42% |
| May 14, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.66% |
| May 13, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.17% |
| May 12, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 3.76% |
| May 9, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.10% |
| May 8, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 2.55% |
| May 7, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.36% |
| May 6, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.96% |
| May 5, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.50% |
| May 2, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 2.32% |
| May 1, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.43% |
| Apr 30, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.22% |
| Apr 29, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.66% |
| Apr 28, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.25% |
| Apr 25, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.57% |
| Apr 24, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 2.06% |
| Apr 23, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.65% |