JPMorgan SmartRetirement® 2040 Fund Class R4 (SMTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.31
-0.11 (-0.47%)
Jul 31, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.82% |
| Jul 31, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.47% |
| Jul 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.43% |
| Jul 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.04% |
| Jul 28, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.42% |
| Jul 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.17% |
| Jul 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.25% |
| Jul 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.94% |
| Jul 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.30% |
| Jul 21, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.21% |
| Jul 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.13% |
| Jul 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.52% |
| Jul 16, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| Jul 15, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.64% |
| Jul 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.09% |
| Jul 11, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.51% |
| Jul 10, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.21% |
| Jul 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.52% |
| Jul 8, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.22% |
| Jul 7, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.86% |
| Jul 3, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.39% |
| Jul 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.39% |
| Jul 1, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.04% |
| Jun 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.30% |
| Jun 27, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.48% |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.74% |
| Jun 25, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.22% |
| Jun 24, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.10% |
| Jun 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.71% |
| Jun 20, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.31% |
| Jun 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.13% |
| Jun 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.71% |
| Jun 16, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.58% |
| Jun 13, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.05% |
| Jun 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.44% |
| Jun 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.09% |
| Jun 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.35% |
| Jun 9, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Jun 6, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.58% |
| Jun 5, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% |
| Jun 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.31% |
| Jun 3, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.18% |
| Jun 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.45% |
| May 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| May 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.36% |
| May 28, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.63% |
| May 27, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.45% |
| May 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.27% |
| May 22, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| May 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.25% |