JPMorgan U.S. Small Company Fund Class R4 (JUSQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.00
-0.11 (-0.68%)
May 5, 2025, 4:00 PM EDT
JUSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.64% |
| May 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| May 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.19% |
| May 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.68% |
| May 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.81% |
| May 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.64% |
| Apr 30, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.57% |
| Apr 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.38% |
| Apr 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% |
| Apr 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
| Apr 24, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.83% |
| Apr 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.73% |
| Apr 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.67% |
| Apr 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.14% |
| Apr 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.88% |
| Apr 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.00% |
| Apr 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% |
| Apr 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.15% |
| Apr 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.51% |
| Apr 10, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -4.34% |
| Apr 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 8.48% |
| Apr 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.43% |
| Apr 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.17% |
| Apr 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.21% |
| Apr 3, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -6.70% |
| Apr 2, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.69% |
| Apr 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Mar 31, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.62% |
| Mar 28, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.01% |
| Mar 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.48% |
| Mar 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% |
| Mar 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.54% |
| Mar 24, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2.45% |
| Mar 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.73% |
| Mar 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.54% |
| Mar 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.47% |
| Mar 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.73% |
| Mar 17, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.17% |
| Mar 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.46% |
| Mar 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.74% |
| Mar 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Mar 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.19% |
| Mar 10, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.54% |
| Mar 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.36% |
| Mar 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.44% |
| Mar 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.97% |
| Mar 4, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.25% |
| Mar 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -2.73% |
| Feb 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.06% |
| Feb 27, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.28% |