JPMorgan Small Cap Equity R6 (VSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.30
-0.22 (-0.43%)
Nov 14, 2025, 4:00 PM EST
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.24% |
| Nov 14, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.43% |
| Nov 13, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -1.70% |
| Nov 12, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.10% |
| Nov 11, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.17% |
| Nov 10, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.60% |
| Nov 7, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.76% |
| Nov 6, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -1.55% |
| Nov 5, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.96% |
| Nov 4, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.73% |
| Nov 3, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.10% |
| Oct 31, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.21% |
| Oct 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.99% |
| Oct 29, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.13% |
| Oct 28, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.69% |
| Oct 27, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.24% |
| Oct 24, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.32% |
| Oct 23, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.68% |
| Oct 22, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.80% |
| Oct 21, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.93% |
| Oct 20, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.26% |
| Oct 17, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.27% |
| 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% |