JPMorgan SMID Cap Equity Fund Class A (PECAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.83
+0.03 (0.19%)
At close: Dec 18, 2025
PECAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% |
| Dec 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% |
| Dec 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Dec 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% |
| Dec 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% |
| Dec 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -5.73% |
| Dec 10, 2025 | 16.00 | 16.00 | 16.00 | 17.11 | 16.00 | 2.09% |
| Dec 9, 2025 | 15.67 | 15.67 | 15.67 | 16.76 | 15.67 | 0.06% |
| Dec 8, 2025 | 15.66 | 15.66 | 15.66 | 16.75 | 15.66 | -0.77% |
| Dec 5, 2025 | 15.79 | 15.79 | 15.79 | 16.88 | 15.78 | -0.06% |
| Dec 4, 2025 | 15.79 | 15.79 | 15.79 | 16.89 | 15.79 | 0.24% |
| Dec 3, 2025 | 15.76 | 15.76 | 15.76 | 16.85 | 15.76 | 1.20% |
| Dec 2, 2025 | 15.57 | 15.57 | 15.57 | 16.65 | 15.57 | -0.06% |
| Dec 1, 2025 | 15.58 | 15.58 | 15.58 | 16.66 | 15.58 | -0.54% |
| Nov 28, 2025 | 15.66 | 15.66 | 15.66 | 16.75 | 15.66 | 0.24% |
| Nov 26, 2025 | 15.63 | 15.63 | 15.63 | 16.71 | 15.63 | 0.48% |
| Nov 25, 2025 | 15.55 | 15.55 | 15.55 | 16.63 | 15.55 | 2.28% |
| Nov 24, 2025 | 15.21 | 15.21 | 15.21 | 16.26 | 15.21 | - |
| Nov 21, 2025 | 15.21 | 15.21 | 15.21 | 16.26 | 15.21 | 2.91% |
| Nov 20, 2025 | 14.78 | 14.78 | 14.78 | 15.80 | 14.77 | -0.82% |
| Nov 19, 2025 | 14.90 | 14.90 | 14.90 | 15.93 | 14.90 | -0.06% |
| Nov 18, 2025 | 14.91 | 14.91 | 14.91 | 15.94 | 14.91 | 0.19% |
| Nov 17, 2025 | 14.88 | 14.88 | 14.88 | 15.91 | 14.88 | -2.03% |
| Nov 14, 2025 | 15.19 | 15.19 | 15.19 | 16.24 | 15.19 | -0.61% |
| Nov 13, 2025 | 15.28 | 15.28 | 15.28 | 16.34 | 15.28 | -1.45% |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 16.58 | 15.50 | 0.12% |
| Nov 11, 2025 | 15.49 | 15.49 | 15.49 | 16.56 | 15.49 | 0.36% |
| Nov 10, 2025 | 15.43 | 15.43 | 15.43 | 16.50 | 15.43 | 0.43% |
| Nov 7, 2025 | 15.36 | 15.36 | 15.36 | 16.43 | 15.36 | 0.80% |
| Nov 6, 2025 | 15.24 | 15.24 | 15.24 | 16.30 | 15.24 | -1.45% |
| Nov 5, 2025 | 15.47 | 15.47 | 15.47 | 16.54 | 15.47 | 0.67% |
| Nov 4, 2025 | 15.36 | 15.36 | 15.36 | 16.43 | 15.36 | -0.79% |
| Nov 3, 2025 | 15.49 | 15.49 | 15.49 | 16.56 | 15.49 | -0.36% |
| Oct 31, 2025 | 15.54 | 15.54 | 15.54 | 16.62 | 15.54 | 0.48% |
| Oct 30, 2025 | 15.47 | 15.47 | 15.47 | 16.54 | 15.47 | -0.90% |
| Oct 29, 2025 | 15.61 | 15.61 | 15.61 | 16.69 | 15.61 | -1.07% |
| Oct 28, 2025 | 15.78 | 15.78 | 15.78 | 16.87 | 15.78 | -0.82% |
| Oct 27, 2025 | 15.91 | 15.91 | 15.91 | 17.01 | 15.91 | 0.24% |
| Oct 24, 2025 | 15.87 | 15.87 | 15.87 | 16.97 | 15.87 | 0.24% |
| Oct 23, 2025 | 15.83 | 15.83 | 15.83 | 16.93 | 15.83 | 0.36% |
| Oct 22, 2025 | 15.78 | 15.78 | 15.78 | 16.87 | 15.78 | -1.00% |
| Oct 21, 2025 | 15.94 | 15.94 | 15.94 | 17.04 | 15.93 | 0.77% |
| Oct 20, 2025 | 15.81 | 15.81 | 15.81 | 16.91 | 15.81 | 1.20% |
| Oct 17, 2025 | 15.63 | 15.63 | 15.63 | 16.71 | 15.63 | 0.36% |
| Oct 16, 2025 | 15.57 | 15.57 | 15.57 | 16.65 | 15.57 | -1.36% |
| Oct 15, 2025 | 15.79 | 15.79 | 15.79 | 16.88 | 15.78 | -0.12% |
| Oct 14, 2025 | 15.80 | 15.80 | 15.80 | 16.90 | 15.80 | 1.20% |
| Oct 13, 2025 | 15.62 | 15.62 | 15.62 | 16.70 | 15.62 | 1.58% |
| Oct 10, 2025 | 15.37 | 15.37 | 15.37 | 16.44 | 15.37 | -2.26% |