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

Nasdaq - Delayed Quote USD

JPMorgan Small Cap Equity R2 (JSEZX)

35.08
+2.92
+(9.08%)
At close: 8:01:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202535.0835.0835.0835.0835.08-
Apr 8, 202532.1632.1632.1632.1632.16-
Apr 7, 202532.9632.9632.9632.9632.96-
Apr 4, 202533.4833.4833.4833.4833.48-
Apr 3, 202535.0335.0335.0335.0335.03-
Apr 2, 202537.4537.4537.4537.4537.45-
Apr 1, 202536.9336.9336.9336.9336.93-
Mar 31, 202536.8136.8136.8136.8136.81-
Mar 28, 202536.6836.6836.6836.6836.68-
Mar 27, 202537.4037.4037.4037.4037.40-
Mar 26, 202537.5037.5037.5037.5037.50-
Mar 25, 202537.6337.6337.6337.6337.63-
Mar 24, 202537.8337.8337.8337.8337.83-
Mar 21, 202536.9436.9436.9436.9436.94-
Mar 20, 202537.1337.1337.1337.1337.13-
Mar 19, 202537.3837.3837.3837.3837.38-
Mar 18, 202537.0837.0837.0837.0837.08-
Mar 17, 202537.4137.4137.4137.4137.41-
Mar 14, 202536.9736.9736.9736.9736.97-
Mar 13, 202536.1736.1736.1736.1736.17-
Mar 12, 202536.7136.7136.7136.7136.71-
Mar 11, 202536.8136.8136.8136.8136.81-
Mar 10, 202536.9836.9836.9836.9836.98-
Mar 7, 202537.7937.7937.7937.7937.79-
Mar 6, 202537.7037.7037.7037.7037.70-
Mar 5, 202538.0938.0938.0938.0938.09-
Mar 4, 202537.7137.7137.7137.7137.71-
Mar 3, 202538.3838.3838.3838.3838.38-
Feb 28, 202539.0539.0539.0539.0539.05-
Feb 27, 202538.7538.7538.7538.7538.75-
Feb 26, 202539.2739.2739.2739.2739.27-
Feb 25, 202539.3339.3339.3339.3339.33-
Feb 24, 202539.2939.2939.2939.2939.29-
Feb 21, 202539.3339.3339.3339.3339.33-
Feb 20, 202540.2740.2740.2740.2740.27-
Feb 19, 202540.7640.7640.7640.7640.76-
Feb 18, 202540.8640.8640.8640.8640.86-
Feb 14, 202540.5140.5140.5140.5140.51-
Feb 13, 202540.5340.5340.5340.5340.53-
Feb 12, 202540.1040.1040.1040.1040.10-
Feb 11, 202540.4740.4740.4740.4740.47-
Feb 10, 202540.4640.4640.4640.4640.46-
Feb 7, 202540.5440.5440.5440.5440.54-
Feb 6, 202541.0041.0041.0041.0041.00-
Feb 5, 202541.0841.0841.0841.0841.08-
Feb 4, 202540.7840.7840.7840.7840.78-
Feb 3, 202540.5440.5440.5440.5440.54-
Jan 31, 202541.0141.0141.0141.0141.01-
Jan 30, 202541.2241.2241.2241.2241.22-
Jan 29, 202540.8440.8440.8440.8440.84-
Jan 28, 202541.0741.0741.0741.0741.07-
Jan 27, 202541.1341.1341.1341.1341.13-
Jan 24, 202541.1141.1141.1141.1141.11-
Jan 23, 202541.2541.2541.2541.2541.25-
Jan 22, 202541.2841.2841.2841.2841.28-
Jan 21, 202541.5441.5441.5441.5441.54-
Jan 17, 202540.9140.9140.9140.9140.91-
Jan 16, 202540.6640.6640.6640.6640.66-
Jan 15, 202540.4740.4740.4740.4740.47-
Jan 14, 202539.8039.8039.8039.8039.80-
Jan 13, 202539.2239.2239.2239.2239.22-
Jan 10, 202538.8938.8938.8938.8938.89-
Jan 8, 202539.5139.5139.5139.5139.51-
Jan 7, 202539.4939.4939.4939.4939.49-
Jan 6, 202539.7739.7739.7739.7739.77-
Jan 3, 202539.7539.7539.7539.7539.75-
Jan 2, 202539.3139.3139.3139.3139.31-
Dec 31, 202439.6239.6239.6239.6239.62-
Dec 30, 202439.5739.5739.5739.5739.57-
Dec 27, 202439.8839.8839.8839.8839.88-
Dec 26, 202440.3040.3040.3040.3040.30-
Dec 24, 202440.1140.1140.1140.1140.11-
Dec 23, 202439.8339.8339.8339.8339.83-
Dec 20, 202439.7939.7939.7939.7939.79-
Dec 19, 202439.5639.5639.5639.5639.56-
Dec 18, 202439.7439.7439.7439.7439.74-
Dec 17, 202441.2141.2141.2141.2141.21-
Dec 16, 202441.7041.7041.7041.7041.70-
Dec 13, 202441.7141.7141.7141.7141.71-
Dec 12, 2024 0.00 Dividend
Dec 12, 202442.0442.0442.0442.0442.04-
Dec 12, 2024 5.14 Capital Gains
Dec 11, 202447.5247.5247.5247.5242.39-
Dec 10, 202447.1947.1947.1947.1942.09-
Dec 9, 202447.4847.4847.4847.4842.35-
Dec 6, 202447.5247.5247.5247.5242.39-
Dec 5, 202447.5347.5347.5347.5342.39-
Dec 4, 202448.0348.0348.0348.0342.84-
Dec 3, 202447.9147.9147.9147.9142.73-
Dec 2, 202447.9947.9947.9947.9942.80-
Nov 29, 202448.0448.0448.0448.0442.85-
Nov 27, 202447.9847.9847.9847.9842.80-
Nov 26, 202448.1948.1948.1948.1942.98-
Nov 25, 202448.5548.5548.5548.5543.30-
Nov 22, 202447.8247.8247.8247.8242.65-
Nov 21, 202447.0647.0647.0647.0641.97-
Nov 20, 202446.3246.3246.3246.3241.31-
Nov 19, 202446.2146.2146.2146.2141.22-
Nov 18, 202446.1446.1446.1446.1441.15-
Nov 15, 202446.0346.0346.0346.0341.06-
Nov 14, 202446.4846.4846.4846.4841.46-
Nov 13, 202446.8946.8946.8946.8941.82-
Nov 12, 202447.1847.1847.1847.1842.08-
Nov 11, 202447.7247.7247.7247.7242.56-
Nov 8, 202447.4247.4247.4247.4242.30-
Nov 7, 202447.1647.1647.1647.1642.06-
Nov 6, 202447.3047.3047.3047.3042.19-
Nov 5, 202444.8944.8944.8944.8940.04-
Nov 4, 202444.3944.3944.3944.3939.59-
Nov 1, 202444.3344.3344.3344.3339.54-
Oct 31, 202444.1844.1844.1844.1839.41-
Oct 30, 202444.8744.8744.8744.8740.02-
Oct 29, 202444.8844.8844.8844.8840.03-
Oct 28, 202445.0245.0245.0245.0240.16-
Oct 25, 202444.6144.6144.6144.6139.79-
Oct 24, 202444.6744.6744.6744.6739.84-
Oct 23, 202444.6144.6144.6144.6139.79-
Oct 22, 202444.7744.7744.7744.7739.93-
Oct 21, 202444.9944.9944.9944.9940.13-
Oct 18, 202445.6145.6145.6145.6140.68-
Oct 17, 202445.6845.6845.6845.6840.74-
Oct 16, 202445.7045.7045.7045.7040.76-
Oct 15, 202445.2445.2445.2445.2440.35-
Oct 14, 202445.1845.1845.1845.1840.30-
Oct 11, 202444.8744.8744.8744.8740.02-
Oct 10, 202444.1844.1844.1844.1839.41-
Oct 9, 202444.4544.4544.4544.4539.65-
Oct 8, 202444.1644.1644.1644.1639.39-
Oct 7, 202444.1644.1644.1644.1639.39-
Oct 4, 202444.5744.5744.5744.5739.75-
Oct 3, 202444.2144.2144.2144.2139.43-
Oct 2, 202444.4044.4044.4044.4039.60-
Oct 1, 202444.4344.4344.4344.4339.63-
Sep 30, 202444.9344.9344.9344.9340.07-
Sep 27, 202444.8744.8744.8744.8740.02-
Sep 26, 202444.7244.7244.7244.7239.89-
Sep 25, 202444.3944.3944.3944.3939.59-
Sep 24, 202444.9244.9244.9244.9240.07-
Sep 23, 202444.8144.8144.8144.8139.97-
Sep 20, 202444.6544.6544.6544.6539.83-
Sep 19, 202445.0745.0745.0745.0740.20-
Sep 18, 202444.4544.4544.4544.4539.65-
Sep 17, 202444.4044.4044.4044.4039.60-
Sep 16, 202444.0944.0944.0944.0939.33-
Sep 13, 202443.8443.8443.8443.8439.10-
Sep 12, 202443.0943.0943.0943.0938.43-
Sep 11, 202442.6842.6842.6842.6838.07-
Sep 10, 202442.6142.6142.6142.6138.01-
Sep 9, 202442.7242.7242.7242.7238.10-
Sep 6, 202442.5042.5042.5042.5037.91-
Sep 5, 202443.0043.0043.0043.0038.35-
Sep 4, 202443.2243.2243.2243.2238.55-
Sep 3, 202443.3743.3743.3743.3738.68-
Aug 30, 202444.3044.3044.3044.3039.51-
Aug 29, 202444.0244.0244.0244.0239.26-
Aug 28, 202443.8343.8343.8343.8339.09-
Aug 27, 202444.0344.0344.0344.0339.27-
Aug 26, 202444.3344.3344.3344.3339.54-
Aug 23, 202444.3444.3444.3444.3439.55-
Aug 22, 202443.3643.3643.3643.3638.67-
Aug 21, 202443.6243.6243.6243.6238.91-
Aug 20, 202443.0443.0443.0443.0438.39-
Aug 19, 202443.3743.3743.3743.3738.68-
Aug 16, 202443.1243.1243.1243.1238.46-
Aug 15, 202443.1543.1543.1543.1538.49-
Aug 14, 202442.2842.2842.2842.2837.71-
Aug 13, 202442.2742.2742.2742.2737.70-
Aug 12, 202441.6441.6441.6441.6437.14-
Aug 9, 202442.0242.0242.0242.0237.48-
Aug 8, 202442.1342.1342.1342.1337.58-
Aug 7, 202441.1541.1541.1541.1536.70-
Aug 6, 202441.8141.8141.8141.8137.29-
Aug 5, 202441.3841.3841.3841.3836.91-
Aug 2, 202442.5442.5442.5442.5437.94-
Aug 1, 202443.4643.4643.4643.4638.76-
Jul 31, 202444.2244.2244.2244.2239.44-
Jul 30, 202444.1644.1644.1644.1639.39-
Jul 29, 202443.9543.9543.9543.9539.20-
Jul 26, 202444.0844.0844.0844.0839.32-
Jul 25, 202443.3643.3643.3643.3638.67-
Jul 24, 202442.7742.7742.7742.7738.15-
Jul 23, 202443.6443.6443.6443.6438.92-
Jul 22, 202443.4843.4843.4843.4838.78-
Jul 19, 202442.9442.9442.9442.9438.30-
Jul 18, 202443.2543.2543.2543.2538.58-
Jul 17, 202443.8343.8343.8343.8339.09-
Jul 16, 202444.1944.1944.1944.1939.41-
Jul 15, 202442.8142.8142.8142.8138.18-
Jul 12, 202442.2242.2242.2242.2237.66-
Jul 11, 202441.8941.8941.8941.8937.36-
Jul 10, 202440.8140.8140.8140.8136.40-
Jul 9, 202440.5240.5240.5240.5236.14-
Jul 8, 202440.7840.7840.7840.7836.37-
Jul 5, 202440.6240.6240.6240.6236.23-
Jul 3, 202440.7940.7940.7940.7936.38-
Jul 2, 202440.7140.7140.7140.7136.31-
Jul 1, 202440.5440.5440.5440.5436.16-
Jun 28, 202441.0341.0341.0341.0336.60-
Jun 27, 202440.7940.7940.7940.7936.38-
Jun 26, 202440.6240.6240.6240.6236.23-
Jun 25, 202440.5740.5740.5740.5736.19-
Jun 24, 202441.0441.0441.0441.0436.61-
Jun 21, 202440.8940.8940.8940.8936.47-
Jun 20, 202440.7440.7440.7440.7436.34-
Jun 18, 202440.9340.9340.9340.9336.51-
Jun 17, 202440.9140.9140.9140.9136.49-
Jun 14, 202440.4540.4540.4540.4536.08-
Jun 13, 202440.9540.9540.9540.9536.52-
Jun 12, 202441.3141.3141.3141.3136.85-
Jun 11, 202440.6940.6940.6940.6936.29-
Jun 10, 202440.8340.8340.8340.8336.42-
Jun 7, 202440.7240.7240.7240.7236.32-
Jun 6, 202440.9940.9940.9940.9936.56-
Jun 5, 202441.1241.1241.1241.1236.68-
Jun 4, 202440.7540.7540.7540.7536.35-
Jun 3, 202441.2341.2341.2341.2336.77-
May 31, 202441.0241.0241.0241.0236.59-
May 30, 202441.0241.0241.0241.0236.59-
May 29, 202440.6640.6640.6640.6636.27-
May 28, 202441.2541.2541.2541.2536.79-
May 24, 202441.5841.5841.5841.5837.09-
May 23, 202441.2041.2041.2041.2036.75-
May 22, 202441.6841.6841.6841.6837.18-
May 21, 202441.8341.8341.8341.8337.31-
May 20, 202441.9941.9941.9941.9937.45-
May 17, 202441.9341.9341.9341.9337.40-
May 16, 202441.9241.9241.9241.9237.39-
May 15, 202442.0742.0742.0742.0737.52-
May 14, 202441.8441.8441.8441.8437.32-
May 13, 202441.5041.5041.5041.5037.02-
May 10, 202441.6241.6241.6241.6237.12-
May 9, 202441.7541.7541.7541.7537.24-
May 8, 202441.3641.3641.3641.3636.89-
May 7, 202441.5841.5841.5841.5837.09-
May 6, 202441.3841.3841.3841.3836.91-
May 3, 202440.8640.8640.8640.8636.44-
May 2, 202440.5540.5540.5540.5536.17-
May 1, 202440.0940.0940.0940.0935.76-
Apr 30, 202439.9539.9539.9539.9535.63-
Apr 29, 202440.5440.5440.5440.5436.16-
Apr 26, 202440.4240.4240.4240.4236.05-
Apr 25, 202440.3040.3040.3040.3035.95-
Apr 24, 202440.7240.7240.7240.7236.32-
Apr 23, 202440.7640.7640.7640.7636.36-
Apr 22, 202440.2540.2540.2540.2535.90-
Apr 19, 202439.8139.8139.8139.8135.51-
Apr 18, 202439.5839.5839.5839.5835.30-
Apr 17, 202439.6539.6539.6539.6535.37-
Apr 16, 202440.0140.0140.0140.0135.69-
Apr 15, 202440.1540.1540.1540.1535.81-
Apr 12, 202440.5340.5340.5340.5336.15-
Apr 11, 202441.1941.1941.1941.1936.74-
Apr 10, 202441.1241.1241.1241.1236.68-

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%