JPMorgan Small Cap Equity R6 (VSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.23
-0.40 (-0.86%)
At close: Dec 12, 2025
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.86% |
| Dec 11, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -14.01% |
| Dec 10, 2025 | 46.07 | 46.07 | 46.07 | 54.23 | 46.07 | 2.24% |
| Dec 9, 2025 | 45.06 | 45.06 | 45.06 | 53.04 | 45.06 | 0.15% |
| Dec 8, 2025 | 44.99 | 44.99 | 44.99 | 52.96 | 44.99 | -0.49% |
| Dec 5, 2025 | 45.21 | 45.21 | 45.21 | 53.22 | 45.21 | -0.26% |
| Dec 4, 2025 | 45.33 | 45.33 | 45.33 | 53.36 | 45.33 | - |
| Dec 3, 2025 | 45.33 | 45.33 | 45.33 | 53.36 | 45.33 | 1.21% |
| Dec 2, 2025 | 44.79 | 44.79 | 44.79 | 52.72 | 44.79 | -0.23% |
| Dec 1, 2025 | 44.89 | 44.89 | 44.89 | 52.84 | 44.89 | -0.47% |
| Nov 28, 2025 | 45.10 | 45.10 | 45.10 | 53.09 | 45.10 | 0.23% |
| Nov 26, 2025 | 45.00 | 45.00 | 45.00 | 52.97 | 45.00 | 0.32% |
| Nov 25, 2025 | 44.86 | 44.86 | 44.86 | 52.80 | 44.86 | 2.54% |
| Nov 24, 2025 | 43.74 | 43.74 | 43.74 | 51.49 | 43.74 | 0.39% |
| Nov 21, 2025 | 43.57 | 43.57 | 43.57 | 51.29 | 43.57 | 3.14% |
| Nov 20, 2025 | 42.25 | 42.25 | 42.25 | 49.73 | 42.25 | -0.94% |
| Nov 19, 2025 | 42.65 | 42.65 | 42.65 | 50.20 | 42.65 | -0.04% |
| Nov 18, 2025 | 42.66 | 42.66 | 42.66 | 50.22 | 42.66 | 0.14% |
| Nov 17, 2025 | 42.61 | 42.61 | 42.61 | 50.15 | 42.60 | -2.24% |
| Nov 14, 2025 | 43.58 | 43.58 | 43.58 | 51.30 | 43.58 | -0.43% |
| Nov 13, 2025 | 43.77 | 43.77 | 43.77 | 51.52 | 43.77 | -1.70% |
| Nov 12, 2025 | 44.53 | 44.53 | 44.53 | 52.41 | 44.52 | 0.10% |
| Nov 11, 2025 | 44.48 | 44.48 | 44.48 | 52.36 | 44.48 | 0.17% |
| Nov 10, 2025 | 44.41 | 44.41 | 44.41 | 52.27 | 44.41 | 0.60% |
| Nov 7, 2025 | 44.14 | 44.14 | 44.14 | 51.96 | 44.14 | 0.76% |
| Nov 6, 2025 | 43.81 | 43.81 | 43.81 | 51.57 | 43.81 | -1.55% |
| Nov 5, 2025 | 44.50 | 44.50 | 44.50 | 52.38 | 44.50 | 0.96% |
| Nov 4, 2025 | 44.07 | 44.07 | 44.07 | 51.88 | 44.07 | -0.73% |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 52.26 | 44.40 | -0.10% |
| Oct 31, 2025 | 44.44 | 44.44 | 44.44 | 52.31 | 44.44 | 0.21% |
| Oct 30, 2025 | 44.35 | 44.35 | 44.35 | 52.20 | 44.35 | -0.99% |
| Oct 29, 2025 | 44.79 | 44.79 | 44.79 | 52.72 | 44.79 | -1.13% |
| Oct 28, 2025 | 45.30 | 45.30 | 45.30 | 53.32 | 45.30 | -0.69% |
| Oct 27, 2025 | 45.61 | 45.61 | 45.61 | 53.69 | 45.61 | 0.24% |
| Oct 24, 2025 | 45.50 | 45.50 | 45.50 | 53.56 | 45.50 | 0.32% |
| Oct 23, 2025 | 45.36 | 45.36 | 45.36 | 53.39 | 45.36 | 0.68% |
| Oct 22, 2025 | 45.05 | 45.05 | 45.05 | 53.03 | 45.05 | -0.80% |
| Oct 21, 2025 | 45.42 | 45.42 | 45.42 | 53.46 | 45.42 | 0.93% |
| Oct 20, 2025 | 45.00 | 45.00 | 45.00 | 52.97 | 45.00 | 1.26% |
| Oct 17, 2025 | 44.44 | 44.44 | 44.44 | 52.31 | 44.44 | 0.27% |
| Oct 16, 2025 | 44.32 | 44.32 | 44.32 | 52.17 | 44.32 | -1.49% |
| Oct 15, 2025 | 44.99 | 44.99 | 44.99 | 52.96 | 44.99 | -0.09% |
| Oct 14, 2025 | 45.03 | 45.03 | 45.03 | 53.01 | 45.03 | 1.49% |
| Oct 13, 2025 | 44.37 | 44.37 | 44.37 | 52.23 | 44.37 | 1.69% |
| Oct 10, 2025 | 43.63 | 43.63 | 43.63 | 51.36 | 43.63 | -2.39% |
| Oct 9, 2025 | 44.70 | 44.70 | 44.70 | 52.62 | 44.70 | -1.11% |
| Oct 8, 2025 | 45.20 | 45.20 | 45.20 | 53.21 | 45.20 | 0.70% |
| Oct 7, 2025 | 44.89 | 44.89 | 44.89 | 52.84 | 44.89 | -0.96% |
| Oct 6, 2025 | 45.32 | 45.32 | 45.32 | 53.35 | 45.32 | -0.09% |
| Oct 3, 2025 | 45.37 | 45.37 | 45.37 | 53.40 | 45.37 | 0.58% |