JPMorgan Small Cap Equity Fund Class R5 (JSERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.04
-0.05 (-0.10%)
May 9, 2025, 4:00 PM EDT
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |