JPMorgan SMID Cap Equity Fund (PECAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
-0.22 (-1.31%)
Sep 12, 2025, 4:00 PM EDT
PECAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.43% |
| Sep 16, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Sep 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% |
| Sep 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.31% |
| Sep 11, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.76% |
| Sep 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% |
| Sep 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.55% |
| Sep 8, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.06% |
| Sep 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.60% |
| Sep 4, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.33% |
| Sep 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% |
| Sep 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.84% |
| Aug 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.30% |
| Aug 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| Aug 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.60% |
| Aug 26, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Aug 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.83% |
| Aug 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.86% |
| Aug 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.12% |
| Aug 20, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.48% |
| Aug 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Aug 18, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.18% |
| Aug 15, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.73% |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% |
| Aug 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.08% |
| Aug 12, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.31% |
| Aug 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.74% |
| Aug 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.31% |
| Aug 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.37% |
| Aug 6, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.55% |
| Aug 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Aug 4, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.05% |
| Aug 1, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.16% |
| Jul 31, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.27% |
| Jul 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.14% |
| Jul 29, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.12% |
| Jul 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.48% |
| Jul 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.90% |
| Jul 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.71% |
| Jul 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% |
| Jul 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.71% |
| Jul 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.67% |
| Jul 18, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| Jul 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.28% |
| Jul 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| Jul 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.99% |
| Jul 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.12% |
| Jul 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.07% |
| Jul 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.90% |
| Jul 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.48% |