JPMorgan U.S. Small Company Fund Class R4 (JUSQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.63
-0.04 (-0.24%)
Jun 4, 2025, 4:00 PM EDT
JUSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |