JPMorgan Small Cap Equity R5 (JSERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.36
+0.39 (0.71%)
Dec 24, 2024, 4:00 PM EST
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.71% |
| Dec 23, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.09% |
| Dec 20, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.60% |
| Dec 19, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -0.94% |
| Dec 18, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.84 | -3.57% |
| Dec 17, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.87 | -1.18% |
| Dec 16, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.55 | -0.02% |
| Dec 13, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.56 | -0.81% |
| Dec 12, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.02 | -8.75% |
| Dec 11, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.59 | 0.69% |
| Dec 10, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.15 | -0.60% |
| Dec 9, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.53 | -0.09% |
| Dec 6, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.59 | - |
| Dec 5, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.59 | -1.04% |
| Dec 4, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.25 | 0.25% |
| Dec 3, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.09 | -0.17% |
| Dec 2, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.20 | -0.11% |
| Nov 29, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.27 | 0.12% |
| Nov 27, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.19 | -0.42% |
| Nov 26, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.46 | -0.75% |
| Nov 25, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 64.95 | 1.54% |
| Nov 22, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.96 | 1.61% |
| Nov 21, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 62.95 | 1.61% |
| Nov 20, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.95 | 0.23% |
| Nov 19, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.81 | 0.16% |
| Nov 18, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.71 | 0.24% |
| Nov 15, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.57 | -0.96% |
| Nov 14, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.16 | -0.87% |
| Nov 13, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.71 | -0.62% |
| Nov 12, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.10 | -1.12% |
| Nov 11, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.81 | 0.63% |
| Nov 8, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.42 | 0.57% |
| Nov 7, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.06 | -0.30% |
| Nov 6, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.25 | 5.35% |
| Nov 5, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.03 | 1.12% |
| Nov 4, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.37 | 0.17% |
| Nov 1, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.27 | 0.34% |
| Oct 31, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.07 | -1.54% |
| Oct 30, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 59.99 | -0.02% |
| Oct 29, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.00 | -0.31% |
| Oct 28, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.19 | 0.92% |
| Oct 25, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.64 | -0.13% |
| Oct 24, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.72 | 0.13% |
| Oct 23, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.64 | -0.35% |
| Oct 22, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.85 | -0.48% |
| Oct 21, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.14 | -1.37% |
| Oct 18, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.98 | -0.13% |
| Oct 17, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.06 | -0.05% |
| Oct 16, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.09 | 1.02% |
| Oct 15, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.47 | 0.13% |
| Oct 14, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.39 | 0.70% |
| Oct 11, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.97 | 1.58% |
| Oct 10, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.04 | -0.62% |
| Oct 9, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.41 | 0.66% |
| Oct 8, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.02 | 0.02% |
| Oct 7, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.01 | -0.94% |
| Oct 4, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.57 | 0.81% |
| Oct 3, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.09 | -0.40% |
| Oct 2, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.33 | -0.08% |
| Oct 1, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.38 | -1.11% |
| Sep 30, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.04 | 0.15% |
| Sep 27, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.95 | 0.33% |
| Sep 26, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.75 | 0.76% |
| Sep 25, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.31 | -1.19% |
| Sep 24, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.02 | 0.27% |
| Sep 23, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.86 | 0.35% |
| Sep 20, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.65 | -0.93% |
| Sep 19, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.21 | 1.41% |
| Sep 18, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.38 | 0.10% |
| Sep 17, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.32 | 0.71% |
| Sep 16, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 58.90 | 0.58% |
| Sep 13, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.56 | 1.73% |
| Sep 12, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.57 | 0.98% |
| Sep 11, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.01 | 0.17% |
| Sep 10, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 56.91 | -0.26% |
| Sep 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.06 | 0.51% |
| Sep 6, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.77 | -1.16% |
| Sep 5, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.44 | -0.52% |
| Sep 4, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.73 | -0.33% |
| Sep 3, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 57.92 | -2.10% |
| Aug 30, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.17 | 0.64% |
| Aug 29, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.79 | 0.44% |
| Aug 28, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.53 | -0.44% |
| Aug 27, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.79 | -0.69% |
| Aug 26, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.20 | -0.02% |
| Aug 23, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.21 | 2.27% |
| Aug 22, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.89 | -0.61% |
| Aug 21, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.25 | 1.37% |
| Aug 20, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.47 | -0.77% |
| Aug 19, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.91 | 0.59% |
| Aug 16, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.58 | -0.05% |
| Aug 15, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.60 | 2.06% |
| Aug 14, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.44 | 0.02% |
| Aug 13, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.43 | 1.52% |
| Aug 12, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.58 | -0.92% |
| Aug 9, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.10 | -0.23% |
| Aug 8, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.23 | 2.37% |
| Aug 7, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.93 | -1.59% |
| Aug 6, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.81 | 1.04% |
| Aug 5, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.24 | -2.72% |