Canada markets closed

JPMorgan US Small Company L (JUSSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.58+0.13 (+0.70%)
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202418.4518.4518.4518.4518.45-
May 30, 202418.4518.4518.4518.4518.45-
May 29, 202418.3218.3218.3218.3218.32-
May 28, 202418.5718.5718.5718.5718.57-
May 24, 202418.6218.6218.6218.6218.62-
May 23, 202418.4218.4218.4218.4218.42-
May 22, 202418.7018.7018.7018.7018.70-
May 21, 202418.8818.8818.8818.8818.88-
May 20, 202418.9218.9218.9218.9218.92-
May 17, 202418.8818.8818.8818.8818.88-
May 16, 202418.8818.8818.8818.8818.88-
May 15, 202419.0519.0519.0519.0519.05-
May 14, 202418.7518.7518.7518.7518.75-
May 13, 202418.5418.5418.5418.5418.54-
May 10, 202418.5418.5418.5418.5418.54-
May 09, 202418.7018.7018.7018.7018.70-
May 08, 202418.5418.5418.5418.5418.54-
May 07, 202418.6218.6218.6218.6218.62-
May 06, 202418.5918.5918.5918.5918.59-
May 03, 202418.3218.3218.3218.3218.32-
May 02, 202418.1418.1418.1418.1418.14-
May 01, 202417.8217.8217.8217.8217.82-
Apr 30, 202417.8317.8317.8317.8317.83-
Apr 29, 202418.2318.2318.2318.2318.23-
Apr 26, 202418.0918.0918.0918.0918.09-
Apr 25, 202417.9517.9517.9517.9517.95-
Apr 24, 202418.0118.0118.0118.0118.01-
Apr 23, 202418.0818.0818.0818.0818.08-
Apr 22, 202417.7117.7117.7117.7117.71-
Apr 19, 202417.5017.5017.5017.5017.50-
Apr 18, 202417.5017.5017.5017.5017.50-
Apr 17, 202417.5617.5617.5617.5617.56-
Apr 16, 202417.7717.7717.7717.7717.77-
Apr 15, 202417.8217.8217.8217.8217.82-
Apr 12, 202418.0518.0518.0518.0518.05-
Apr 11, 202418.4018.4018.4018.4018.40-
Apr 10, 202418.2918.2918.2918.2918.29-
Apr 09, 202418.7418.7418.7418.7418.74-
Apr 08, 202418.7418.7418.7418.7418.74-
Apr 05, 202418.6718.6718.6718.6718.67-
Apr 04, 202418.5518.5518.5518.5518.55-
Apr 03, 202418.7618.7618.7618.7618.76-
Apr 02, 202418.6318.6318.6318.6318.63-
Apr 01, 202418.9318.9318.9318.9318.93-
Mar 28, 202419.0919.0919.0919.0919.09-
Mar 27, 202419.0319.0319.0319.0319.03-
Mar 26, 202418.6718.6718.6718.6718.67-
Mar 25, 202418.6918.6918.6918.6918.69-
Mar 22, 202418.6718.6718.6718.6718.67-
Mar 21, 202418.9118.9118.9118.9118.91-
Mar 20, 202418.6618.6618.6618.6618.66-
Mar 19, 202418.3318.3318.3318.3318.33-
Mar 18, 202418.2418.2418.2418.2418.24-
Mar 15, 202418.3718.3718.3718.3718.37-
Mar 14, 202418.3018.3018.3018.3018.30-
Mar 13, 202418.6518.6518.6518.6518.65-
Mar 12, 202418.5518.5518.5518.5518.55-
Mar 11, 202418.5118.5118.5118.5118.51-
Mar 08, 202418.7118.7118.7118.7118.71-
Mar 07, 202418.7918.7918.7918.7918.79-
Mar 06, 202418.6718.6718.6718.6718.67-
Mar 05, 202418.5518.5518.5518.5518.55-
Mar 04, 202418.7518.7518.7518.7518.75-
Mar 01, 202418.6818.6818.6818.6818.68-
Feb 29, 202418.4518.4518.4518.4518.45-
Feb 28, 202418.3118.3118.3118.3118.31-
Feb 27, 202418.4418.4418.4418.4418.44-
Feb 26, 202418.1218.1218.1218.1218.12-
Feb 23, 202417.9617.9617.9617.9617.96-
Feb 22, 202417.9117.9117.9117.9117.91-
Feb 21, 202417.6617.6617.6617.6617.66-
Feb 20, 202417.7417.7417.7417.7417.74-
Feb 16, 202417.9717.9717.9717.9717.97-
Feb 15, 202418.2118.2118.2118.2118.21-
Feb 14, 202417.7717.7717.7717.7717.77-
Feb 13, 202417.3617.3617.3617.3617.36-
Feb 12, 202418.0118.0118.0118.0118.01-
Feb 09, 202417.7417.7417.7417.7417.74-
Feb 08, 202417.4617.4617.4617.4617.46-
Feb 07, 202417.2317.2317.2317.2317.23-
Feb 06, 202417.1917.1917.1917.1917.19-
Feb 05, 202417.0817.0817.0817.0817.08-
Feb 02, 202417.2517.2517.2517.2517.25-
Feb 01, 202417.3217.3217.3217.3217.32-
Jan 31, 202417.0917.0917.0917.0917.09-
Jan 30, 202417.5117.5117.5117.5117.51-
Jan 29, 202417.5617.5617.5617.5617.56-
Jan 26, 202417.2717.2717.2717.2717.27-
Jan 25, 202417.2717.2717.2717.2717.27-
Jan 24, 202417.1417.1417.1417.1417.14-
Jan 23, 202417.2117.2117.2117.2117.21-
Jan 22, 202417.2917.2917.2917.2917.29-
Jan 19, 202416.9816.9816.9816.9816.98-
Jan 18, 202416.7816.7816.7816.7816.78-
Jan 17, 202416.6816.6816.6816.6816.68-
Jan 16, 202416.7816.7816.7816.7816.78-
Jan 12, 202416.9516.9516.9516.9516.95-
Jan 11, 202416.9716.9716.9716.9716.97-
Jan 10, 202417.0517.0517.0517.0517.05-
Jan 09, 202417.0217.0217.0217.0217.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...