JPMorgan U.S. Small Company Fund Class R4 (JUSQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.29
+0.03 (0.17%)
Jun 27, 2025, 4:00 PM EDT
JUSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Jun 26, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.77% |
| Jun 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.05% |
| Jun 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.48% |
| Jun 23, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.96% |
| Jun 20, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| Jun 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.48% |
| Jun 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.72% |
| Jun 16, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.02% |
| Jun 13, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.89% |
| Jun 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.35% |
| Jun 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% |
| Jun 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.59% |
| Jun 9, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.53% |
| Jun 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.38% |
| Jun 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.06% |
| Jun 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.24% |
| Jun 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.46% |
| Jun 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |
| May 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.55% |
| May 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.18% |
| May 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.14% |
| May 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.53% |
| May 23, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.37% |
| May 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| May 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.69% |
| May 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| May 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.48% |
| May 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.72% |
| May 15, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.48% |
| May 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.84% |
| May 13, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.42% |
| May 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 3.35% |
| May 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% |
| 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% |