JPMorgan Small Cap Equity Fund Class R6 (VSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.14
-0.30 (-0.63%)
At close: Jan 30, 2026
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.98% |
| Jan 30, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.63% |
| Jan 29, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.51% |
| Jan 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.44% |
| Jan 27, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.71% |
| Jan 26, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.04% |
| Jan 23, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.57% |
| Jan 22, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.08% |
| Jan 21, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 2.15% |
| Jan 20, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -1.84% |
| Jan 16, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.08% |
| Jan 15, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 1.45% |
| Jan 14, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.59% |
| Jan 13, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.19% |
| Jan 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.04% |
| Jan 9, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.66% |
| Jan 8, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 1.55% |
| Jan 7, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.09% |
| Jan 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.49% |
| Jan 5, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.72% |
| Jan 2, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.64% |
| Dec 31, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -1.12% |
| Dec 30, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.61% |
| Dec 29, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.46% |
| Dec 26, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.04% |
| Dec 24, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.20% |
| Dec 23, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.35% |
| Dec 22, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.03% |
| Dec 19, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.02% |
| Dec 18, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.07% |
| Dec 17, 2025 | 45.44 | 45.44 | 45.44 | 45.70 | 45.44 | -0.33% |
| Dec 16, 2025 | 45.59 | 45.59 | 45.59 | 45.85 | 45.59 | -0.56% |
| Dec 15, 2025 | 45.85 | 45.85 | 45.85 | 46.11 | 45.84 | -0.26% |
| Dec 12, 2025 | 45.96 | 45.96 | 45.96 | 46.23 | 45.96 | -0.86% |
| Dec 11, 2025 | 46.36 | 46.36 | 46.36 | 46.63 | 46.36 | -14.01% |
| Dec 10, 2025 | 45.81 | 45.81 | 45.81 | 54.23 | 45.81 | 2.24% |
| Dec 9, 2025 | 44.80 | 44.80 | 44.80 | 53.04 | 44.80 | 0.15% |
| Dec 8, 2025 | 44.73 | 44.73 | 44.73 | 52.96 | 44.73 | -0.49% |
| Dec 5, 2025 | 44.95 | 44.95 | 44.95 | 53.22 | 44.95 | -0.26% |
| Dec 4, 2025 | 45.07 | 45.07 | 45.07 | 53.36 | 45.07 | - |
| Dec 3, 2025 | 45.07 | 45.07 | 45.07 | 53.36 | 45.07 | 1.21% |
| Dec 2, 2025 | 44.53 | 44.53 | 44.53 | 52.72 | 44.53 | -0.23% |
| Dec 1, 2025 | 44.63 | 44.63 | 44.63 | 52.84 | 44.63 | -0.47% |
| Nov 28, 2025 | 44.84 | 44.84 | 44.84 | 53.09 | 44.84 | 0.23% |
| Nov 26, 2025 | 44.74 | 44.74 | 44.74 | 52.97 | 44.74 | 0.32% |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 52.80 | 44.60 | 2.54% |
| Nov 24, 2025 | 43.49 | 43.49 | 43.49 | 51.49 | 43.49 | 0.39% |
| Nov 21, 2025 | 43.32 | 43.32 | 43.32 | 51.29 | 43.32 | 3.14% |
| Nov 20, 2025 | 42.01 | 42.01 | 42.01 | 49.73 | 42.01 | -0.94% |
| Nov 19, 2025 | 42.40 | 42.40 | 42.40 | 50.20 | 42.40 | -0.04% |