JPMorgan US Small Company R4 (JUSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.61
+0.65 (3.62%)
Aug 22, 2025, 4:00 PM EDT
JUSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 3.62% |
| Aug 21, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Aug 20, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| Aug 19, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.05% |
| Aug 18, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% |
| Aug 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.44% |
| Aug 14, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.25% |
| Aug 13, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.66% |
| Aug 12, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.73% |
| Aug 11, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Aug 8, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.34% |
| Aug 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.62% |
| Aug 6, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.28% |
| Aug 5, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.23% |
| Aug 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.38% |
| Aug 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.93% |
| Jul 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% |
| Jul 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.39% |
| Jul 29, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.45% |
| Jul 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| Jul 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.45% |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.38% |
| Jul 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.45% |
| Jul 22, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.73% |
| Jul 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.39% |
| Jul 18, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.67% |
| Jul 17, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.24% |
| Jul 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.14% |
| Jul 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.90% |
| Jul 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% |
| Jul 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.34% |
| Jul 10, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.45% |
| Jul 9, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.90% |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% |
| Jul 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.40% |
| Jul 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.90% |
| Jul 2, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.37% |
| Jul 1, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.75% |
| Jun 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.29% |
| 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% |