JPMorgan Small Cap Equity R6 (VSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.31
+0.14 (0.27%)
Oct 17, 2025, 4:00 PM EDT
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -1.49% |
| Oct 15, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.09% |
| Oct 14, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 1.49% |
| Oct 13, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 1.69% |
| Oct 10, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -2.39% |
| Oct 9, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.11% |
| Oct 8, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.70% |
| Oct 7, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.96% |
| Oct 6, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.09% |
| Oct 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.58% |
| Oct 2, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.32% |
| Oct 1, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.60% |
| Sep 30, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.21% |
| Sep 29, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.43% |
| Sep 26, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.93% |
| Sep 25, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.88% |
| Sep 24, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.78% |
| Sep 23, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.39% |
| Sep 22, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.13% |
| Sep 19, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -1.31% |
| Sep 18, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 1.46% |
| Sep 17, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.42% |
| Sep 16, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.02% |
| Sep 15, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.55% |
| Sep 12, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -1.30% |
| Sep 11, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 1.53% |
| Sep 10, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.26% |
| Sep 9, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -1.64% |
| Sep 8, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.22% |
| Sep 5, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.40% |
| Sep 4, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 1.43% |
| Sep 3, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.49% |
| Sep 2, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.83% |
| Aug 29, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.50% |
| Aug 28, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.41% |
| Aug 27, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.74% |
| Aug 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.05% |
| Aug 25, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.91% |
| Aug 22, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 3.23% |
| Aug 21, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.11% |
| Aug 20, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.46% |
| Aug 19, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.54% |
| Aug 18, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.22% |
| Aug 15, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.79% |
| Aug 14, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -1.23% |
| Aug 13, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 2.13% |
| Aug 12, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 2.74% |
| Aug 11, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.81% |
| Aug 8, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.36% |
| Aug 7, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.54% |