JPMorgan US Small Company R6 (JUSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.81
+0.66 (3.64%)
Aug 22, 2025, 4:00 PM EDT
JUSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% |
| Aug 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% |
| Aug 19, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.09% |
| Aug 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% |
| Aug 15, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.49% |
| Aug 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.24% |
| Aug 13, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.70% |
| Aug 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.70% |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| Aug 7, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.62% |
| Aug 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% |
| Aug 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.22% |
| Aug 4, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 2.41% |
| Aug 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.97% |
| Jul 31, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.89% |
| Jul 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.44% |
| Jul 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.39% |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% |
| Jul 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.44% |
| Jul 24, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.36% |
| Jul 23, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.44% |
| Jul 22, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.73% |
| Jul 21, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.39% |
| Jul 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.66% |
| Jul 17, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.29% |
| Jul 16, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.07% |
| Jul 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.88% |
| Jul 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.89% |
| Jul 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.38% |
| Jul 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.44% |
| Jul 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.95% |
| Jul 8, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% |
| Jul 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.44% |
| Jul 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.95% |
| Jul 2, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.36% |
| Jul 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.74% |
| Jun 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.29% |
| Jun 27, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| Jun 26, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.81% |
| Jun 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.10% |
| Jun 24, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.46% |
| Jun 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.01% |
| Jun 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.12% |
| Jun 18, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.53% |
| Jun 17, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.71% |
| Jun 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.95% |
| Jun 13, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.87% |
| Jun 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| Jun 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.29% |