JPMorgan U.S. Small Company Fund Class R3 (JUSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.76
+0.13 (0.74%)
At close: Apr 2, 2026
JUSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.74% |
| Apr 1, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.92% |
| Mar 31, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 3.56% |
| Mar 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.46% |
| Mar 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.83% |
| Mar 26, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.75% |
| Mar 25, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.20% |
| Mar 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.57% |
| Mar 23, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.47% |
| Mar 20, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.35% |
| Mar 19, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.75% |
| Mar 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.59% |
| Mar 17, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.57% |
| Mar 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.04% |
| Mar 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.35% |
| Mar 12, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.92% |
| Mar 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% |
| Mar 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% |
| Mar 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.02% |
| Mar 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -2.33% |
| Mar 5, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.01% |
| Mar 4, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.88% |
| Mar 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.88% |
| Mar 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.59% |
| Feb 27, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.75% |
| Feb 26, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.59% |
| Feb 25, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.27% |
| Feb 24, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.19% |
| Feb 23, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.76% |
| Feb 20, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% |
| Feb 19, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Feb 18, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| Feb 17, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Feb 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.25% |
| Feb 12, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.76% |
| Feb 11, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.11% |
| Feb 10, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.37% |
| Feb 9, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.59% |
| Feb 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.37% |
| Feb 5, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.42% |
| Feb 4, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.97% |
| Feb 3, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% |
| Feb 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.15% |
| Jan 30, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.45% |
| Jan 29, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.27% |
| Jan 28, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.54% |
| Jan 27, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.16% |
| Jan 26, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.27% |
| Jan 23, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.84% |
| Jan 22, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.58% |