JPMorgan U.S. Small Company Fund Class R6 (JUSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.97
-0.19 (-1.18%)
May 6, 2025, 4:00 PM EDT
JUSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.69% |
| May 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.31% |
| May 6, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.18% |
| May 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.74% |
| May 2, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.84% |
| May 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% |
| Apr 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.57% |
| Apr 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.32% |
| Apr 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Apr 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.06% |
| Apr 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.75% |
| Apr 23, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.78% |
| Apr 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 2.71% |
| Apr 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.19% |
| Apr 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.94% |
| Apr 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.06% |
| Apr 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Apr 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.14% |
| Apr 11, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.56% |
| Apr 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.36% |
| Apr 9, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 8.47% |
| Apr 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.41% |
| Apr 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.16% |
| Apr 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -4.24% |
| Apr 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -6.69% |
| Apr 2, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.67% |
| Apr 1, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.55% |
| Mar 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.05% |
| Mar 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.48% |
| Mar 26, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.89% |
| Mar 25, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.59% |
| Mar 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.48% |
| Mar 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.72% |
| Mar 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Mar 19, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.52% |
| Mar 18, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.72% |
| Mar 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.22% |
| Mar 14, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 2.44% |
| Mar 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.78% |
| Mar 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.06% |
| Mar 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% |
| Mar 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.58% |
| Mar 7, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.36% |
| Mar 6, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.42% |
| Mar 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.96% |
| Mar 4, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.24% |
| Mar 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.71% |
| Feb 28, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.05% |
| Feb 27, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.32% |