Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

JPMorgan Mid Cap Growth R2 (JMGZX)

38.91
+3.67
+(10.41%)
At close: 8:01:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202535.2435.2435.2435.2435.24-
Apr 8, 202535.2435.2435.2435.2435.24-
Apr 7, 202535.8835.8835.8835.8835.88-
Apr 4, 202535.8335.8335.8335.8335.83-
Apr 3, 202538.2038.2038.2038.2038.20-
Apr 2, 202540.7640.7640.7640.7640.76-
Apr 1, 202539.9839.9839.9839.9839.98-
Mar 31, 202539.6739.6739.6739.6739.67-
Mar 28, 202539.8539.8539.8539.8539.85-
Mar 27, 202540.6940.6940.6940.6940.69-
Mar 26, 202541.2941.2941.2941.2941.29-
Mar 25, 202542.1042.1042.1042.1042.10-
Mar 24, 202542.1542.1542.1542.1542.15-
Mar 21, 202540.9840.9840.9840.9840.98-
Mar 20, 202540.7940.7940.7940.7940.79-
Mar 19, 202541.0141.0141.0141.0141.01-
Mar 18, 202540.2740.2740.2740.2740.27-
Mar 17, 202540.9440.9440.9440.9440.94-
Mar 14, 202540.2340.2340.2340.2340.23-
Mar 13, 202539.0239.0239.0239.0239.02-
Mar 12, 202539.9339.9339.9339.9339.93-
Mar 11, 202539.4639.4639.4639.4639.46-
Mar 10, 202539.3239.3239.3239.3239.32-
Mar 7, 202541.1141.1141.1141.1141.11-
Mar 6, 202541.1141.1141.1141.1141.11-
Mar 5, 202542.6842.6842.6842.6842.68-
Mar 4, 202542.0842.0842.0842.0842.08-
Mar 3, 202542.4742.4742.4742.4742.47-
Feb 28, 202543.4943.4943.4943.4943.49-
Feb 27, 202542.7942.7942.7942.7942.79-
Feb 26, 202543.5443.5443.5443.5443.54-
Feb 25, 202543.3343.3343.3343.3343.33-
Feb 24, 202543.8543.8543.8543.8543.85-
Feb 21, 202544.2844.2844.2844.2844.28-
Feb 20, 202545.8745.8745.8745.8745.87-
Feb 19, 202546.7346.7346.7346.7346.73-
Feb 18, 202547.2347.2347.2347.2347.23-
Feb 14, 202547.0447.0447.0447.0447.04-
Feb 13, 202547.0247.0247.0247.0247.02-
Feb 12, 202546.7646.7646.7646.7646.76-
Feb 11, 202546.8046.8046.8046.8046.80-
Feb 10, 202547.3547.3547.3547.3547.35-
Feb 7, 202546.9846.9846.9846.9846.98-
Feb 6, 202547.2547.2547.2547.2547.25-
Feb 5, 202547.0547.0547.0547.0547.05-
Feb 4, 202546.6846.6846.6846.6846.68-
Feb 3, 202546.2846.2846.2846.2846.28-
Jan 31, 202546.6446.6446.6446.6446.64-
Jan 30, 202546.8246.8246.8246.8246.82-
Jan 29, 202546.2246.2246.2246.2246.22-
Jan 28, 202546.3546.3546.3546.3546.35-
Jan 27, 202545.5545.5545.5545.5545.55-
Jan 24, 202546.9846.9846.9846.9846.98-
Jan 23, 202547.1547.1547.1547.1547.15-
Jan 22, 202547.0147.0147.0147.0147.01-
Jan 21, 202546.6646.6646.6646.6646.66-
Jan 17, 202545.8145.8145.8145.8145.81-
Jan 16, 202545.6045.6045.6045.6045.60-
Jan 15, 202545.2045.2045.2045.2045.20-
Jan 14, 202544.5044.5044.5044.5044.50-
Jan 13, 202544.1244.1244.1244.1244.12-
Jan 10, 202543.9343.9343.9343.9343.93-
Jan 8, 202544.5644.5644.5644.5644.56-
Jan 7, 202544.4544.4544.4544.4544.45-
Jan 6, 202545.1445.1445.1445.1445.14-
Jan 3, 202544.8844.8844.8844.8844.88-
Jan 2, 202543.9843.9843.9843.9843.98-
Dec 31, 202443.7643.7643.7643.7643.76-
Dec 30, 202444.0444.0444.0444.0444.04-
Dec 27, 202444.5144.5144.5144.5144.51-
Dec 26, 202445.0845.0845.0845.0845.08-
Dec 24, 202445.0345.0345.0345.0345.03-
Dec 23, 202444.6644.6644.6644.6644.66-
Dec 20, 202444.7244.7244.7244.7244.72-
Dec 19, 202444.0444.0444.0444.0444.04-
Dec 18, 202444.0344.0344.0344.0344.03-
Dec 17, 202445.9945.9945.9945.9945.99-
Dec 16, 202446.4146.4146.4146.4146.41-
Dec 13, 202446.1146.1146.1146.1146.11-
Dec 12, 2024 0.00 Dividend
Dec 12, 202446.3346.3346.3346.3346.33-
Dec 12, 2024 3.66 Capital Gains
Dec 11, 202450.2450.2450.2450.2446.58-
Dec 10, 202449.5949.5949.5949.5945.97-
Dec 9, 202450.2850.2850.2850.2846.61-
Dec 6, 202451.3451.3451.3451.3447.60-
Dec 5, 202450.9150.9150.9150.9147.20-
Dec 4, 202451.2951.2951.2951.2947.55-
Dec 3, 202450.5850.5850.5850.5846.89-
Dec 2, 202450.4850.4850.4850.4846.80-
Nov 29, 202450.5050.5050.5050.5046.82-
Nov 27, 202450.3550.3550.3550.3546.68-
Nov 26, 202450.6650.6650.6650.6646.97-
Nov 25, 202450.6450.6450.6450.6446.95-
Nov 22, 202450.3450.3450.3450.3446.67-
Nov 21, 202449.6149.6149.6149.6145.99-
Nov 20, 202448.7448.7448.7448.7445.19-
Nov 19, 202448.5048.5048.5048.5044.96-
Nov 18, 202447.9147.9147.9147.9144.42-
Nov 15, 202447.7047.7047.7047.7044.22-
Nov 14, 202448.5548.5548.5548.5545.01-
Nov 13, 202449.1149.1149.1149.1145.53-
Nov 12, 202449.2249.2249.2249.2245.63-
Nov 11, 202449.4849.4849.4849.4845.87-
Nov 8, 202449.0649.0649.0649.0645.48-
Nov 7, 202448.5048.5048.5048.5044.96-
Nov 6, 202447.7647.7647.7647.7644.28-
Nov 5, 202446.2446.2446.2446.2442.87-
Nov 4, 202445.5345.5345.5345.5342.21-
Nov 1, 202445.5745.5745.5745.5742.25-
Oct 31, 202445.5145.5145.5145.5142.19-
Oct 30, 202446.3146.3146.3146.3142.93-
Oct 29, 202446.3246.3246.3246.3242.94-
Oct 28, 202446.0646.0646.0646.0642.70-
Oct 25, 202445.7545.7545.7545.7542.41-
Oct 24, 202445.6245.6245.6245.6242.29-
Oct 23, 202445.2945.2945.2945.2941.99-
Oct 22, 202445.6645.6645.6645.6642.33-
Oct 21, 202445.9445.9445.9445.9442.59-
Oct 18, 202446.2346.2346.2346.2342.86-
Oct 17, 202446.1546.1546.1546.1542.79-
Oct 16, 202446.1946.1946.1946.1942.82-
Oct 15, 202446.0146.0146.0146.0142.66-
Oct 14, 202446.5146.5146.5146.5143.12-
Oct 11, 202446.1846.1846.1846.1842.81-
Oct 10, 202445.5345.5345.5345.5342.21-
Oct 9, 202445.5545.5545.5545.5542.23-
Oct 8, 202445.2045.2045.2045.2041.90-
Oct 7, 202444.8344.8344.8344.8341.56-
Oct 4, 202445.1945.1945.1945.1941.90-
Oct 3, 202444.6444.6444.6444.6441.39-
Oct 2, 202444.8544.8544.8544.8541.58-
Oct 1, 202444.6844.6844.6844.6841.42-
Sep 30, 202445.0845.0845.0845.0841.79-
Sep 27, 202445.0145.0145.0145.0141.73-
Sep 26, 202445.0845.0845.0845.0841.79-
Sep 25, 202444.9044.9044.9044.9041.63-
Sep 24, 202445.0245.0245.0245.0241.74-
Sep 23, 202444.8744.8744.8744.8741.60-
Sep 20, 202444.7744.7744.7744.7741.51-
Sep 19, 202444.9544.9544.9544.9541.67-
Sep 18, 202444.0944.0944.0944.0940.88-
Sep 17, 202444.1244.1244.1244.1240.90-
Sep 16, 202444.0844.0844.0844.0840.87-
Sep 13, 202443.8343.8343.8343.8340.63-
Sep 12, 202443.4243.4243.4243.4240.25-
Sep 11, 202443.1143.1143.1143.1139.97-
Sep 10, 202442.5742.5742.5742.5739.47-
Sep 9, 202442.5142.5142.5142.5139.41-
Sep 6, 202442.0742.0742.0742.0739.00-
Sep 5, 202442.8742.8742.8742.8739.74-
Sep 4, 202442.9842.9842.9842.9839.85-
Sep 3, 202442.9542.9542.9542.9539.82-
Aug 30, 202444.2744.2744.2744.2741.04-
Aug 29, 202443.9643.9643.9643.9640.75-
Aug 28, 202443.6343.6343.6343.6340.45-
Aug 27, 202444.0644.0644.0644.0640.85-
Aug 26, 202444.0144.0144.0144.0140.80-
Aug 23, 202444.2844.2844.2844.2841.05-
Aug 22, 202443.7143.7143.7143.7140.52-
Aug 21, 202444.1444.1444.1444.1440.92-
Aug 20, 202443.5543.5543.5543.5540.37-
Aug 19, 202443.8343.8343.8343.8340.63-
Aug 16, 202443.4843.4843.4843.4840.31-
Aug 15, 202443.3943.3943.3943.3940.23-
Aug 14, 202442.6242.6242.6242.6239.51-
Aug 13, 202442.5242.5242.5242.5239.42-
Aug 12, 202441.9341.9341.9341.9338.87-
Aug 9, 202442.0342.0342.0342.0338.97-
Aug 8, 202441.8941.8941.8941.8938.84-
Aug 7, 202440.7240.7240.7240.7237.75-
Aug 6, 202441.0741.0741.0741.0738.08-
Aug 5, 202440.5340.5340.5340.5337.57-
Aug 2, 202441.3441.3441.3441.3438.33-
Aug 1, 202442.4442.4442.4442.4439.35-
Jul 31, 202443.2943.2943.2943.2940.13-
Jul 30, 202442.6742.6742.6742.6739.56-
Jul 29, 202442.9642.9642.9642.9639.83-
Jul 26, 202442.9442.9442.9442.9439.81-
Jul 25, 202442.9642.9642.9642.9639.83-
Jul 24, 202442.9542.9542.9542.9539.82-
Jul 23, 202444.2944.2944.2944.2941.06-
Jul 22, 202444.1844.1844.1844.1840.96-
Jul 19, 202443.5443.5443.5443.5440.37-
Jul 18, 202443.6443.6443.6443.6440.46-
Jul 17, 202444.1944.1944.1944.1940.97-
Jul 16, 202445.6045.6045.6045.6042.28-
Jul 15, 202444.9544.9544.9544.9541.67-
Jul 12, 202444.9044.9044.9044.9041.63-
Jul 11, 202444.5444.5444.5444.5441.29-
Jul 10, 202444.2644.2644.2644.2641.03-
Jul 9, 202444.0044.0044.0044.0040.79-
Jul 8, 202444.2544.2544.2544.2541.02-
Jul 5, 202444.2444.2444.2444.2441.01-
Jul 3, 202444.1244.1244.1244.1240.90-
Jul 2, 202443.8843.8843.8843.8840.68-
Jul 1, 202443.7143.7143.7143.7140.52-
Jun 28, 202443.9843.9843.9843.9840.77-
Jun 27, 202444.1044.1044.1044.1040.88-
Jun 26, 202443.8943.8943.8943.8940.69-
Jun 25, 202444.0044.0044.0044.0040.79-
Jun 24, 202443.9743.9743.9743.9740.76-
Jun 21, 202444.0544.0544.0544.0540.84-
Jun 20, 202443.8143.8143.8143.8140.62-
Jun 18, 202444.1444.1444.1444.1440.92-
Jun 17, 202443.8943.8943.8943.8940.69-
Jun 14, 202443.5243.5243.5243.5240.35-
Jun 13, 202443.8743.8743.8743.8740.67-
Jun 12, 202444.1044.1044.1044.1040.88-
Jun 11, 202443.4543.4543.4543.4540.28-
Jun 10, 202443.4443.4443.4443.4440.27-
Jun 7, 202443.0443.0443.0443.0439.90-
Jun 6, 202443.1843.1843.1843.1840.03-
Jun 5, 202443.4843.4843.4843.4840.31-
Jun 4, 202442.7042.7042.7042.7039.59-
Jun 3, 202442.9042.9042.9042.9039.77-
May 31, 202443.2843.2843.2843.2840.12-
May 30, 202443.2843.2843.2843.2840.12-
May 29, 202443.6443.6443.6443.6440.46-
May 28, 202444.0844.0844.0844.0840.87-
May 24, 202444.5544.5544.5544.5541.30-
May 23, 202444.1244.1244.1244.1240.90-
May 22, 202444.5744.5744.5744.5741.32-
May 21, 202444.7944.7944.7944.7941.52-
May 20, 202444.9444.9444.9444.9441.66-
May 17, 202444.6844.6844.6844.6841.42-
May 16, 202444.6444.6444.6444.6441.39-
May 15, 202444.9344.9344.9344.9341.65-
May 14, 202444.1944.1944.1944.1940.97-
May 13, 202443.9243.9243.9243.9240.72-
May 10, 202444.1544.1544.1544.1540.93-
May 9, 202444.0244.0244.0244.0240.81-
May 8, 202443.6943.6943.6943.6940.50-
May 7, 202443.9843.9843.9843.9840.77-
May 6, 202444.1744.1744.1744.1740.95-
May 3, 202443.4743.4743.4743.4740.30-
May 2, 202443.1843.1843.1843.1840.03-
May 1, 202443.0143.0143.0143.0139.87-
Apr 30, 202443.0543.0543.0543.0539.91-
Apr 29, 202443.9143.9143.9143.9140.71-
Apr 26, 202443.7943.7943.7943.7940.60-
Apr 25, 202443.5343.5343.5343.5340.36-
Apr 24, 202443.5743.5743.5743.5740.39-
Apr 23, 202443.4343.4343.4343.4340.26-
Apr 22, 202442.6242.6242.6242.6239.51-
Apr 19, 202442.2642.2642.2642.2639.18-
Apr 18, 202442.7042.7042.7042.7039.59-
Apr 17, 202442.8942.8942.8942.8939.76-
Apr 16, 202443.2943.2943.2943.2940.13-
Apr 15, 202443.3743.3743.3743.3740.21-
Apr 12, 202444.0944.0944.0944.0940.88-
Apr 11, 202444.9844.9844.9844.9841.70-
Apr 10, 202444.7644.7644.7644.7641.50-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%
 
ALCFX Alger Focus Equity C
62.96
+12.05%