JPMorgan U.S. Small Company Fund Class A (JTUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.71
-0.16 (-0.81%)
At close: May 18, 2026
JTUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.81% |
| May 15, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.36% |
| May 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.74% |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.03% |
| May 11, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.39% |
| May 8, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.99% |
| May 7, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.80% |
| May 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.13% |
| May 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.91% |
| May 4, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.40% |
| May 1, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.50% |
| Apr 30, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.42% |
| Apr 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.72% |
| Apr 28, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.26% |
| Apr 27, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% |
| Apr 24, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.46% |
| Apr 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.35% |
| Apr 22, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% |
| Apr 21, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.01% |
| Apr 20, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.51% |
| Apr 17, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.17% |
| Apr 16, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.26% |
| Apr 15, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.26% |
| Apr 14, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.10% |
| Apr 13, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.66% |
| Apr 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.32% |
| Apr 9, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.59% |
| Apr 8, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.10% |
| Apr 7, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Apr 6, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Apr 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.73% |
| Apr 1, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.96% |
| Mar 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% |
| Mar 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.44% |
| Mar 27, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.81% |
| Mar 26, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.78% |
| Mar 25, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.18% |
| Mar 24, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.62% |
| Mar 23, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.43% |
| Mar 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.32% |
| Mar 19, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.74% |
| Mar 18, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.57% |
| Mar 17, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.56% |
| Mar 16, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.97% |
| Mar 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.34% |
| Mar 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.90% |
| Mar 11, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.28% |
| Mar 10, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.28% |
| Mar 9, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.01% |