JPMorgan US Small Company R5 (JUSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.16
-0.09 (-0.49%)
Aug 15, 2025, 4:00 PM EDT
JUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% |
| Aug 20, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.28% |
| Aug 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.04% |
| Aug 18, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Aug 15, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.49% |
| Aug 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.24% |
| Aug 13, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.71% |
| Aug 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.71% |
| Aug 11, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| Aug 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.34% |
| Aug 7, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.62% |
| Aug 6, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.28% |
| Aug 5, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.23% |
| Aug 4, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.42% |
| Aug 1, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.98% |
| Jul 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.90% |
| Jul 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.39% |
| Jul 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.44% |
| Jul 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.28% |
| Jul 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% |
| Jul 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.37% |
| Jul 23, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.45% |
| Jul 22, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.73% |
| Jul 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.39% |
| Jul 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.67% |
| Jul 17, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.29% |
| Jul 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.08% |
| Jul 15, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.84% |
| Jul 14, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.84% |
| Jul 11, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.39% |
| Jul 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.45% |
| Jul 9, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.90% |
| Jul 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% |
| Jul 7, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.45% |
| Jul 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.90% |
| Jul 2, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.43% |
| Jul 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.75% |
| Jun 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.29% |
| Jun 27, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.12% |
| Jun 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.82% |
| Jun 25, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.10% |
| Jun 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.47% |
| Jun 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.01% |
| Jun 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% |
| Jun 18, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.48% |
| Jun 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.71% |
| Jun 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.96% |
| Jun 13, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.82% |
| Jun 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Jun 11, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.35% |