JPMorgan U.S. Small Company Fund Class R5 (JUSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.50
+0.04 (0.24%)
Jun 2, 2025, 4:00 PM EDT
JUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.38% |
| Jun 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| Jun 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Jun 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.45% |
| Jun 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| May 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.54% |
| May 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.18% |
| May 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.14% |
| May 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.52% |
| May 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.37% |
| May 22, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| May 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -2.68% |
| May 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| May 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.48% |
| May 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.72% |
| May 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.48% |
| May 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.83% |
| May 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.42% |
| May 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 3.34% |
| May 9, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.12% |
| May 8, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.63% |
| May 7, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| May 6, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.24% |
| May 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.68% |
| May 2, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.86% |
| May 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |
| Apr 30, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.57% |
| Apr 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Apr 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.38% |
| Apr 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Apr 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.76% |
| Apr 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.79% |
| Apr 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.72% |
| Apr 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.20% |
| Apr 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.94% |
| Apr 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.06% |
| Apr 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| Apr 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.15% |
| Apr 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.50% |
| Apr 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -4.32% |
| Apr 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 8.52% |
| Apr 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -2.49% |
| Apr 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.16% |
| Apr 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -4.20% |
| Apr 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -6.67% |
| Apr 2, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.62% |
| Apr 1, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Mar 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% |
| Mar 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.06% |
| Mar 27, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.42% |