Canada markets closed

JPMorgan Small Cap Value I (PSOPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.19+0.31 (+1.15%)
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202427.1927.1927.1927.1927.19-
Jun 27, 202426.8826.8826.8826.8826.88-
Jun 26, 202426.7426.7426.7426.7426.74-
Jun 25, 202426.8526.8526.8526.8526.85-
Jun 24, 202427.1027.1027.1027.1027.10-
Jun 21, 202426.8926.8926.8926.8926.89-
Jun 20, 202426.8426.8426.8426.8426.84-
Jun 18, 202426.9126.9126.9126.9126.91-
Jun 17, 202426.8826.8826.8826.8826.88-
Jun 14, 202426.7326.7326.7326.7326.73-
Jun 13, 202427.2127.2127.2127.2127.21-
Jun 12, 202427.4927.4927.4927.4927.49-
Jun 11, 202426.9926.9926.9926.9926.99-
Jun 10, 202427.1627.1627.1627.1627.16-
Jun 07, 202427.1427.1427.1427.1427.14-
Jun 06, 202427.3727.3727.3727.3727.37-
Jun 05, 202427.5227.5227.5227.5227.52-
Jun 04, 202427.2027.2027.2027.2027.20-
Jun 03, 202427.5827.5827.5827.5827.58-
May 31, 202427.4327.4327.4327.4327.43-
May 30, 202427.4327.4327.4327.4327.43-
May 29, 202427.0927.0927.0927.0927.09-
May 28, 202427.4727.4727.4727.4727.47-
May 24, 202427.6027.6027.6027.6027.60-
May 23, 202427.3627.3627.3627.3627.36-
May 22, 202427.8427.8427.8427.8427.84-
May 21, 202428.1128.1128.1128.1128.11-
May 20, 202428.0828.0828.0828.0828.08-
May 17, 202428.1728.1728.1728.1728.17-
May 16, 202428.1628.1628.1628.1628.16-
May 15, 202428.3128.3128.3128.3128.31-
May 14, 202428.0728.0728.0728.0728.07-
May 13, 202427.8327.8327.8327.8327.83-
May 10, 202427.8727.8727.8727.8727.87-
May 09, 202428.1928.1928.1928.1928.19-
May 08, 202427.8727.8727.8727.8727.87-
May 07, 202427.9427.9427.9427.9427.94-
May 06, 202427.9327.9327.9327.9327.93-
May 03, 202427.6427.6427.6427.6427.64-
May 02, 202427.3427.3427.3427.3427.34-
May 01, 202426.8926.8926.8926.8926.89-
Apr 30, 202426.7326.7326.7326.7326.73-
Apr 29, 202427.3227.3227.3227.3227.32-
Apr 26, 202427.1927.1927.1927.1927.19-
Apr 25, 202427.0927.0927.0927.0927.09-
Apr 24, 202427.2627.2627.2627.2627.26-
Apr 23, 202427.3327.3327.3327.3327.33-
Apr 22, 202426.8226.8226.8226.8226.82-
Apr 19, 202426.5226.5226.5226.5226.52-
Apr 18, 202426.2626.2626.2626.2626.26-
Apr 17, 202426.2726.2726.2726.2726.27-
Apr 16, 202426.5026.5026.5026.5026.50-
Apr 15, 202426.6726.6726.6726.6726.67-
Apr 12, 202426.9226.9226.9226.9226.92-
Apr 11, 202427.3327.3327.3327.3327.33-
Apr 10, 202427.1827.1827.1827.1827.18-
Apr 09, 202427.9227.9227.9227.9227.92-
Apr 08, 202427.9027.9027.9027.9027.90-
Apr 05, 202427.7927.7927.7927.7927.79-
Apr 04, 202427.6027.6027.6027.6027.60-
Apr 03, 202427.8227.8227.8227.8227.82-
Apr 02, 202427.6427.6427.6427.6427.64-
Apr 01, 202428.0528.0528.0528.0528.05-
Mar 28, 202428.3428.3428.3428.3428.34-
Mar 27, 202428.1028.1028.1028.1028.10-
Mar 26, 202427.4827.4827.4827.4827.48-
Mar 26, 20240.016 Dividend
Mar 25, 202427.6127.6127.6127.6127.59-
Mar 22, 202427.6427.6427.6427.6427.62-
Mar 21, 202428.0328.0328.0328.0328.01-
Mar 20, 202427.6827.6827.6827.6827.66-
Mar 19, 202427.1527.1527.1527.1527.13-
Mar 18, 202426.8926.8926.8926.8926.87-
Mar 15, 202427.0027.0027.0027.0026.98-
Mar 14, 202426.8226.8226.8226.8226.80-
Mar 13, 202427.3127.3127.3127.3127.29-
Mar 12, 202427.2527.2527.2527.2527.23-
Mar 11, 202427.2927.2927.2927.2927.27-
Mar 08, 202427.4527.4527.4527.4527.43-
Mar 07, 202427.5227.5227.5227.5227.50-
Mar 06, 202427.3427.3427.3427.3427.32-
Mar 05, 202427.2227.2227.2227.2227.20-
Mar 04, 202427.3027.3027.3027.3027.28-
Mar 01, 202427.4327.4327.4327.4327.41-
Feb 29, 202427.2327.2327.2327.2327.21-
Feb 28, 202426.9826.9826.9826.9826.96-
Feb 27, 202427.1827.1827.1827.1827.16-
Feb 26, 202426.9126.9126.9126.9126.89-
Feb 23, 202426.8826.8826.8826.8826.86-
Feb 22, 202426.7326.7326.7326.7326.71-
Feb 21, 202426.6726.6726.6726.6726.65-
Feb 20, 202426.6426.6426.6426.6426.62-
Feb 16, 202426.9526.9526.9526.9526.93-
Feb 15, 202427.2627.2627.2627.2627.24-
Feb 14, 202426.6326.6326.6326.6326.61-
Feb 13, 202426.1526.1526.1526.1526.13-
Feb 12, 202427.1427.1427.1427.1427.12-
Feb 09, 202426.7026.7026.7026.7026.68-
Feb 08, 202426.4226.4226.4226.4226.40-
Feb 07, 202426.1026.1026.1026.1026.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...