JPMorgan Small Cap Equity Fund Class R6 (VSENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.02
-0.05 (-0.10%)
May 9, 2025, 4:00 PM EDT
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.17% |
| May 12, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 3.76% |
| May 9, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.10% |
| May 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 2.55% |
| May 7, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.36% |
| May 6, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.96% |
| May 5, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.48% |
| May 2, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 2.30% |
| May 1, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.43% |
| Apr 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% |
| Apr 29, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.64% |
| Apr 28, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.25% |
| Apr 25, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.55% |
| Apr 24, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2.04% |
| Apr 23, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.67% |
| Apr 22, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 2.23% |
| Apr 21, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -2.47% |
| Apr 17, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.83% |
| Apr 16, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.24% |
| Apr 15, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.40% |
| Apr 14, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.04% |
| Apr 11, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.27% |
| Apr 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -3.86% |
| Apr 9, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 9.06% |
| Apr 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -2.44% |
| Apr 7, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -1.51% |
| Apr 4, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -4.42% |
| Apr 3, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -6.47% |
| Apr 2, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.41% |
| Apr 1, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.31% |
| Mar 31, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.36% |
| Mar 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.92% |
| Mar 27, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.25% |
| Mar 26, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.35% |
| Mar 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.54% |
| Mar 24, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 2.41% |
| Mar 21, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.51% |
| Mar 20, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.66% |
| Mar 19, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.82% |
| Mar 18, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.89% |
| Mar 17, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 1.17% |
| Mar 14, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 2.24% |
| Mar 13, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -1.48% |
| Mar 12, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.28% |
| Mar 11, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.45% |
| Mar 10, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -2.13% |
| Mar 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.23% |
| Mar 6, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.03% |
| Mar 5, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.02% |
| Mar 4, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -1.74% |