JPMorgan US Small Company R6 (JUSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.49
-0.03 (-0.13%)
At close: Aug 26, 2026
JUSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.13% |
| Aug 25, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.40% |
| Aug 24, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.80% |
| Aug 21, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.76% |
| Aug 20, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.36% |
| Aug 19, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.18% |
| Aug 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.35% |
| Aug 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.09% |
| Aug 14, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.61% |
| Aug 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.31% |
| Aug 12, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.79% |
| Aug 11, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% |
| Aug 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.57% |
| Aug 7, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.98% |
| Aug 6, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.53% |
| Aug 5, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.40% |
| Aug 4, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.79% |
| Aug 3, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.50% |
| Jul 31, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.72% |
| Jul 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.70% |
| Jul 29, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.89% |
| Jul 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% |
| Jul 24, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.27% |
| Jul 23, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.58% |
| Jul 22, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.80% |
| Jul 21, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.67% |
| Jul 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.72% |
| Jul 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% |
| Jul 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.27% |
| Jul 15, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.36% |
| Jul 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.36% |
| Jul 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% |
| Jul 10, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.58% |
| Jul 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.44% |
| Jul 8, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.67% |
| Jul 7, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.89% |
| Jul 6, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Jul 2, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.01% |
| Jul 1, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Jun 30, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Jun 29, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.18% |
| Jun 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.13% |
| Jun 25, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.76% |
| Jun 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.36% |
| Jun 23, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.88% |
| Jun 22, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.89% |
| Jun 18, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.05% |
| Jun 17, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.68% |
| Jun 16, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.76% |