JPMorgan Small Cap Value Fund Class A (PSOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.12
-0.05 (-0.17%)
At close: Dec 5, 2025
PSOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -7.32% |
| Dec 10, 2025 | 27.40 | 27.40 | 27.40 | 29.77 | 27.40 | 1.88% |
| Dec 9, 2025 | 26.90 | 26.90 | 26.90 | 29.22 | 26.90 | 0.38% |
| Dec 8, 2025 | 26.80 | 26.80 | 26.80 | 29.11 | 26.79 | -0.03% |
| Dec 5, 2025 | 26.80 | 26.80 | 26.80 | 29.12 | 26.80 | -0.17% |
| Dec 4, 2025 | 26.85 | 26.85 | 26.85 | 29.17 | 26.85 | - |
| Dec 3, 2025 | 26.85 | 26.85 | 26.85 | 29.17 | 26.85 | 1.71% |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 28.68 | 26.40 | -0.45% |
| Dec 1, 2025 | 26.52 | 26.52 | 26.52 | 28.81 | 26.52 | -0.72% |
| Nov 28, 2025 | 26.71 | 26.71 | 26.71 | 29.02 | 26.71 | 0.38% |
| Nov 26, 2025 | 26.61 | 26.61 | 26.61 | 28.91 | 26.61 | 0.91% |
| Nov 25, 2025 | 26.37 | 26.37 | 26.37 | 28.65 | 26.37 | 2.28% |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 28.01 | 25.78 | 1.45% |
| Nov 21, 2025 | 25.41 | 25.41 | 25.41 | 27.61 | 25.41 | 2.87% |
| Nov 20, 2025 | 24.71 | 24.71 | 24.71 | 26.84 | 24.71 | -1.32% |
| Nov 19, 2025 | 25.04 | 25.04 | 25.04 | 27.20 | 25.04 | -0.29% |
| Nov 18, 2025 | 25.11 | 25.11 | 25.11 | 27.28 | 25.11 | 0.40% |
| Nov 17, 2025 | 25.01 | 25.01 | 25.01 | 27.17 | 25.01 | -2.16% |
| Nov 14, 2025 | 25.56 | 25.56 | 25.56 | 27.77 | 25.56 | 0.14% |
| Nov 13, 2025 | 25.52 | 25.52 | 25.52 | 27.73 | 25.52 | -1.88% |
| Nov 12, 2025 | 26.01 | 26.01 | 26.01 | 28.26 | 26.01 | - |
| Nov 11, 2025 | 26.01 | 26.01 | 26.01 | 28.26 | 26.01 | 0.50% |
| Nov 10, 2025 | 25.88 | 25.88 | 25.88 | 28.12 | 25.88 | 0.90% |
| Nov 7, 2025 | 25.65 | 25.65 | 25.65 | 27.87 | 25.65 | 0.87% |
| Nov 6, 2025 | 25.43 | 25.43 | 25.43 | 27.63 | 25.43 | -1.25% |
| Nov 5, 2025 | 25.75 | 25.75 | 25.75 | 27.98 | 25.75 | 1.08% |
| Nov 4, 2025 | 25.48 | 25.48 | 25.48 | 27.68 | 25.48 | -1.11% |
| Nov 3, 2025 | 25.76 | 25.76 | 25.76 | 27.99 | 25.76 | 0.14% |
| Oct 31, 2025 | 25.73 | 25.73 | 25.73 | 27.95 | 25.73 | 0.22% |
| Oct 30, 2025 | 25.67 | 25.67 | 25.67 | 27.89 | 25.67 | -0.46% |
| Oct 29, 2025 | 25.79 | 25.79 | 25.79 | 28.02 | 25.79 | -1.13% |
| Oct 28, 2025 | 26.09 | 26.09 | 26.09 | 28.34 | 26.09 | -0.39% |
| Oct 27, 2025 | 26.19 | 26.19 | 26.19 | 28.45 | 26.19 | -0.28% |
| Oct 24, 2025 | 26.26 | 26.26 | 26.26 | 28.53 | 26.26 | 1.21% |
| Oct 23, 2025 | 25.95 | 25.95 | 25.95 | 28.19 | 25.95 | 0.93% |
| Oct 22, 2025 | 25.71 | 25.71 | 25.71 | 27.93 | 25.71 | -0.96% |
| Oct 21, 2025 | 25.96 | 25.96 | 25.96 | 28.20 | 25.96 | -0.46% |
| Oct 20, 2025 | 26.08 | 26.08 | 26.08 | 28.33 | 26.08 | 2.09% |
| Oct 17, 2025 | 25.54 | 25.54 | 25.54 | 27.75 | 25.54 | - |
| Oct 16, 2025 | 25.54 | 25.54 | 25.54 | 27.75 | 25.54 | -2.05% |
| Oct 15, 2025 | 26.08 | 26.08 | 26.08 | 28.33 | 26.08 | 0.89% |
| Oct 14, 2025 | 25.85 | 25.85 | 25.85 | 28.08 | 25.85 | 1.81% |
| Oct 13, 2025 | 25.39 | 25.39 | 25.39 | 27.58 | 25.39 | 2.26% |
| Oct 10, 2025 | 24.83 | 24.83 | 24.83 | 26.97 | 24.82 | -2.95% |
| Oct 9, 2025 | 25.58 | 25.58 | 25.58 | 27.79 | 25.58 | -0.82% |
| Oct 8, 2025 | 25.79 | 25.79 | 25.79 | 28.02 | 25.79 | 0.90% |
| Oct 7, 2025 | 25.56 | 25.56 | 25.56 | 27.77 | 25.56 | -1.28% |
| Oct 6, 2025 | 25.89 | 25.89 | 25.89 | 28.13 | 25.89 | 0.43% |
| Oct 3, 2025 | 25.78 | 25.78 | 25.78 | 28.01 | 25.78 | 0.57% |
| Oct 2, 2025 | 25.64 | 25.64 | 25.64 | 27.85 | 25.63 | 0.25% |