JPMorgan Small Cap Value Fund Class I (PSOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.08
-0.03 (-0.11%)
Feb 25, 2025, 4:00 PM EST
PSOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.93% |
| Feb 27, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.85% |
| Feb 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.15% |
| Feb 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.11% |
| Feb 24, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.51% |
| Feb 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.54% |
| Feb 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.89% |
| Feb 19, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.35% |
| Feb 18, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.25% |
| Feb 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.21% |
| Feb 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.00% |
| Feb 12, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.34% |
| Feb 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% |
| Feb 10, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.18% |
| Feb 7, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.02% |
| Feb 6, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.25% |
| Feb 5, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.17% |
| Feb 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.37% |
| Feb 3, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.49% |
| Jan 31, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.91% |
| Jan 30, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.96% |
| Jan 29, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.21% |
| Jan 28, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.07% |
| Jan 27, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.60% |
| Jan 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.04% |
| Jan 23, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.18% |
| Jan 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.84% |
| Jan 21, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.45% |
| Jan 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.46% |
| Jan 16, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.04% |
| Jan 15, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 2.07% |
| Jan 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% |
| Jan 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% |
| Jan 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% |
| Jan 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.22% |
| Jan 7, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.79% |
| Jan 6, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.36% |
| Jan 3, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.31% |
| Jan 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.15% |
| Dec 31, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.22% |
| Dec 30, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.40% |
| Dec 27, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.43% |
| Dec 26, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.79% |
| Dec 24, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.95% |
| Dec 23, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.04% |
| Dec 20, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.77% |
| Dec 19, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.95% |
| Dec 18, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.38 | -4.49% |
| Dec 17, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.66 | -1.41% |
| Dec 16, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.07 | 0.45% |
| Dec 13, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.94 | -0.48% |
| Dec 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.08 | -6.50% |
| Dec 11, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 27.99 | 0.61% |
| Dec 10, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 27.82 | -0.10% |
| Dec 9, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 27.85 | -0.89% |
| Dec 6, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 28.10 | 0.29% |
| Dec 5, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 28.02 | -0.89% |
| Dec 4, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 28.27 | 0.29% |
| Dec 3, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 28.19 | -0.70% |
| Dec 2, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 28.38 | -0.03% |
| Nov 29, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 28.39 | 0.13% |
| Nov 27, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 28.36 | 0.06% |
| Nov 26, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 28.34 | -0.91% |
| Nov 25, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 28.60 | 1.33% |
| Nov 22, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 28.22 | 1.75% |
| Nov 21, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 27.74 | 1.41% |
| Nov 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 27.35 | -0.07% |
| Nov 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 27.37 | 0.23% |
| Nov 18, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 27.31 | 0.07% |
| Nov 15, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 27.29 | -1.01% |
| Nov 14, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 27.57 | -1.09% |
| Nov 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 27.87 | -0.77% |
| Nov 12, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 28.09 | -1.79% |
| Nov 11, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 28.60 | 1.79% |
| Nov 8, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 28.10 | 0.55% |
| Nov 7, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 27.95 | -1.14% |
| Nov 6, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 28.27 | 6.41% |
| Nov 5, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 26.56 | 1.75% |
| Nov 4, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 26.11 | 0.52% |
| Nov 1, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 25.97 | -0.14% |
| Oct 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.01 | -1.13% |
| Oct 30, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 26.30 | 0.34% |
| Oct 29, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 26.21 | -0.44% |
| Oct 28, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 26.33 | 1.63% |
| Oct 25, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 25.91 | -0.79% |
| Oct 24, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.12 | 0.07% |
| Oct 23, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 26.10 | -0.72% |
| Oct 22, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 26.29 | -0.24% |
| Oct 21, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | -2.03% |
| Oct 18, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 26.90 | -0.37% |
| Oct 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 26.99 | -0.07% |
| Oct 16, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 27.01 | 1.55% |
| Oct 15, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 26.60 | 0.14% |
| Oct 14, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 26.56 | 0.71% |
| Oct 11, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 26.38 | 1.94% |
| Oct 10, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 25.87 | -0.35% |
| Oct 9, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 25.96 | 0.28% |
| Oct 8, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 25.89 | -0.14% |
| Oct 7, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 25.93 | -0.76% |
| Oct 4, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 26.12 | 1.22% |