JPMorgan Small Cap Value Fund Class I (PSOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.43
-0.31 (-1.01%)
Nov 15, 2024, 4:00 PM EST
PSOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.41% |
| Nov 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% |
| Nov 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.23% |
| Nov 18, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.07% |
| Nov 15, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.01% |
| Nov 14, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.09% |
| Nov 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.77% |
| Nov 12, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.79% |
| Nov 11, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1.79% |
| Nov 8, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.55% |
| Nov 7, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.14% |
| Nov 6, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 6.41% |
| Nov 5, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.75% |
| Nov 4, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.52% |
| Nov 1, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.14% |
| Oct 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.13% |
| Oct 30, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.34% |
| Oct 29, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.44% |
| Oct 28, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.63% |
| Oct 25, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.79% |
| Oct 24, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.07% |
| Oct 23, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.72% |
| Oct 22, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.24% |
| Oct 21, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -2.03% |
| Oct 18, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.37% |
| Oct 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.07% |
| Oct 16, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.55% |
| Oct 15, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.14% |
| Oct 14, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.71% |
| Oct 11, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.94% |
| Oct 10, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% |
| Oct 9, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% |
| Oct 8, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.14% |
| Oct 7, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.76% |
| Oct 4, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.22% |
| Oct 3, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.38% |
| Oct 2, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.38% |
| Oct 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.53% |
| Sep 30, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.41% |
| Sep 27, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.62% |
| Sep 26, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.10% |
| Sep 25, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.03 | -1.32% |
| Sep 24, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.42 | -0.10% |
| Sep 23, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.45 | -0.17% |
| Sep 20, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.50 | -1.40% |
| Sep 19, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.91 | 2.04% |
| Sep 18, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.32 | 0.10% |
| Sep 17, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.29 | 0.69% |
| Sep 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.09 | 0.59% |
| Sep 13, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.92 | 2.58% |
| Sep 12, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.19 | 1.18% |
| Sep 11, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.86 | - |
| Sep 10, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.86 | -0.04% |
| Sep 9, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.87 | - |
| Sep 6, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.87 | -1.76% |
| Sep 5, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.37 | -0.63% |
| Sep 4, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.55 | -0.62% |
| Sep 3, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.73 | -2.60% |
| Aug 30, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.50 | 0.71% |
| Aug 29, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.29 | 0.51% |
| Aug 28, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.14 | -0.24% |
| Aug 27, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.21 | -0.68% |
| Aug 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | -0.03% |
| Aug 23, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.42 | 3.33% |
| Aug 22, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.47 | -0.38% |
| Aug 21, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.58 | 0.99% |
| Aug 20, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.30 | -1.22% |
| Aug 19, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.65 | 1.09% |
| Aug 16, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.34 | 0.35% |
| Aug 15, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.24 | 2.31% |
| Aug 14, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.60 | -0.40% |
| Aug 13, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | 1.50% |
| Aug 12, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.30 | -0.98% |
| Aug 9, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.57 | -0.29% |
| Aug 8, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.65 | 1.91% |
| Aug 7, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.13 | -1.31% |
| Aug 6, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.49 | 1.14% |
| Aug 5, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | -3.43% |
| Aug 2, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.15 | -3.52% |
| Aug 1, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.18 | -2.92% |
| Jul 31, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.05 | 0.30% |
| Jul 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.96 | 0.60% |
| Jul 29, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.78 | -1.03% |
| Jul 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.09 | 1.68% |
| Jul 25, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.60 | 1.37% |
| Jul 24, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.20 | -1.97% |
| Jul 23, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.78 | 0.98% |
| Jul 22, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.50 | 1.47% |
| Jul 19, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.07 | -0.51% |
| Jul 18, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.22 | -1.61% |
| Jul 17, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.69 | -0.50% |
| Jul 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | 3.78% |
| Jul 15, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.76 | 1.76% |
| Jul 12, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.26 | 0.93% |
| Jul 11, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.00 | 3.54% |
| Jul 10, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.04 | 1.31% |
| Jul 9, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.69 | -0.26% |
| Jul 8, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.76 | 0.52% |
| Jul 5, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.62 | -1.11% |
| Jul 3, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.92 | -0.04% |