JPMorgan U.S. Small Company Fund Class R6 (JUSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.47
+0.03 (0.17%)
Jun 27, 2025, 4:00 PM EDT
JUSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.58% |
| Jun 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.53% |
| Jun 6, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.43% |
| Jun 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Jun 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.24% |
| Jun 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.45% |
| Jun 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% |
| May 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% |
| May 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| May 28, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.13% |
| May 27, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.56% |
| May 23, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.43% |
| May 22, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% |
| May 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.67% |
| May 20, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |
| May 19, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.47% |
| May 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.71% |
| May 15, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| May 14, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.83% |
| May 13, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.42% |
| May 12, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 3.38% |
| May 9, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.18% |
| 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% |