JPMorgan Small Cap Equity Fund Class R5 (JSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.06
-0.31 (-0.63%)
At close: May 29, 2026
JSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.63% |
| May 28, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.02% |
| May 27, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.80% |
| May 26, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 1.30% |
| May 22, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.64% |
| May 21, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.25% |
| May 20, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.76% |
| May 19, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.03% |
| May 18, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.08% |
| May 15, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.65% |
| May 14, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.64% |
| May 13, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.18% |
| May 12, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.47% |
| May 11, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.45% |
| May 8, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.00% |
| May 7, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.27% |
| May 6, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.49% |
| May 5, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.21% |
| May 4, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.68% |
| May 1, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.10% |
| Apr 30, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.67% |
| Apr 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.69% |
| Apr 28, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.69% |
| Apr 27, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.21% |
| Apr 24, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.06% |
| Apr 23, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.39% |
| Apr 22, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.21% |
| Apr 21, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.62% |
| Apr 20, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.77% |
| Apr 17, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.84% |
| Apr 16, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Apr 15, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.25% |
| Apr 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.45% |
| Apr 13, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.77% |
| Apr 10, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.30% |
| Apr 9, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.32% |
| Apr 8, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 3.23% |
| Apr 7, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.16% |
| Apr 6, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.67% |
| Apr 2, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.31% |
| Apr 1, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.68% |
| Mar 31, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 2.88% |
| Mar 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% |
| 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% |