Nasdaq - Delayed Quote USD

JPMorgan Small Cap Value I (PSOPX)

26.73 -0.48 (-1.76%)
At close: June 14 at 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 26.73 26.73 26.73 26.73 26.73 -
Jun 13, 2024 27.21 27.21 27.21 27.21 27.21 -
Jun 12, 2024 27.49 27.49 27.49 27.49 27.49 -
Jun 11, 2024 26.99 26.99 26.99 26.99 26.99 -
Jun 10, 2024 27.16 27.16 27.16 27.16 27.16 -
Jun 7, 2024 27.14 27.14 27.14 27.14 27.14 -
Jun 6, 2024 27.37 27.37 27.37 27.37 27.37 -
Jun 5, 2024 27.52 27.52 27.52 27.52 27.52 -
Jun 4, 2024 27.20 27.20 27.20 27.20 27.20 -
Jun 3, 2024 27.58 27.58 27.58 27.58 27.58 -
May 31, 2024 27.43 27.43 27.43 27.43 27.43 -
May 30, 2024 27.43 27.43 27.43 27.43 27.43 -
May 29, 2024 27.09 27.09 27.09 27.09 27.09 -
May 28, 2024 27.47 27.47 27.47 27.47 27.47 -
May 24, 2024 27.60 27.60 27.60 27.60 27.60 -
May 23, 2024 27.36 27.36 27.36 27.36 27.36 -
May 22, 2024 27.84 27.84 27.84 27.84 27.84 -
May 21, 2024 28.11 28.11 28.11 28.11 28.11 -
May 20, 2024 28.08 28.08 28.08 28.08 28.08 -
May 17, 2024 28.17 28.17 28.17 28.17 28.17 -
May 16, 2024 28.16 28.16 28.16 28.16 28.16 -
May 15, 2024 28.31 28.31 28.31 28.31 28.31 -
May 14, 2024 28.07 28.07 28.07 28.07 28.07 -
May 13, 2024 27.83 27.83 27.83 27.83 27.83 -
May 10, 2024 27.87 27.87 27.87 27.87 27.87 -
May 9, 2024 28.19 28.19 28.19 28.19 28.19 -
May 8, 2024 27.87 27.87 27.87 27.87 27.87 -
May 7, 2024 27.94 27.94 27.94 27.94 27.94 -
May 6, 2024 27.93 27.93 27.93 27.93 27.93 -
May 3, 2024 27.64 27.64 27.64 27.64 27.64 -
May 2, 2024 27.34 27.34 27.34 27.34 27.34 -
May 1, 2024 26.89 26.89 26.89 26.89 26.89 -
Apr 30, 2024 26.73 26.73 26.73 26.73 26.73 -
Apr 29, 2024 27.32 27.32 27.32 27.32 27.32 -
Apr 26, 2024 27.19 27.19 27.19 27.19 27.19 -
Apr 25, 2024 27.09 27.09 27.09 27.09 27.09 -
Apr 24, 2024 27.26 27.26 27.26 27.26 27.26 -
Apr 23, 2024 27.33 27.33 27.33 27.33 27.33 -
Apr 22, 2024 26.82 26.82 26.82 26.82 26.82 -
Apr 19, 2024 26.52 26.52 26.52 26.52 26.52 -
Apr 18, 2024 26.26 26.26 26.26 26.26 26.26 -
Apr 17, 2024 26.27 26.27 26.27 26.27 26.27 -
Apr 16, 2024 26.50 26.50 26.50 26.50 26.50 -
Apr 15, 2024 26.67 26.67 26.67 26.67 26.67 -
Apr 12, 2024 26.92 26.92 26.92 26.92 26.92 -
Apr 11, 2024 27.33 27.33 27.33 27.33 27.33 -
Apr 10, 2024 27.18 27.18 27.18 27.18 27.18 -
Apr 9, 2024 27.92 27.92 27.92 27.92 27.92 -
Apr 8, 2024 27.90 27.90 27.90 27.90 27.90 -
Apr 5, 2024 27.79 27.79 27.79 27.79 27.79 -
Apr 4, 2024 27.60 27.60 27.60 27.60 27.60 -
Apr 3, 2024 27.82 27.82 27.82 27.82 27.82 -
Apr 2, 2024 27.64 27.64 27.64 27.64 27.64 -
Apr 1, 2024 28.05 28.05 28.05 28.05 28.05 -
Mar 28, 2024 28.34 28.34 28.34 28.34 28.34 -
Mar 27, 2024 28.10 28.10 28.10 28.10 28.10 -
Mar 26, 2024 27.48 27.48 27.48 27.48 27.48 -
Mar 25, 2024 27.61 27.61 27.61 27.61 27.61 -
Mar 22, 2024 27.64 27.64 27.64 27.64 27.64 -
Mar 21, 2024 28.03 28.03 28.03 28.03 28.03 -
Mar 20, 2024 27.68 27.68 27.68 27.68 27.68 -
Mar 19, 2024 27.15 27.15 27.15 27.15 27.15 -
Mar 18, 2024 26.89 26.89 26.89 26.89 26.89 -
Mar 15, 2024 27.00 27.00 27.00 27.00 27.00 -
Mar 14, 2024 26.82 26.82 26.82 26.82 26.82 -
Mar 13, 2024 27.31 27.31 27.31 27.31 27.31 -
Mar 12, 2024 27.25 27.25 27.25 27.25 27.25 -
Mar 11, 2024 27.29 27.29 27.29 27.29 27.29 -
Mar 8, 2024 27.45 27.45 27.45 27.45 27.45 -
Mar 7, 2024 27.52 27.52 27.52 27.52 27.52 -
Mar 6, 2024 27.34 27.34 27.34 27.34 27.34 -
Mar 5, 2024 27.22 27.22 27.22 27.22 27.22 -
Mar 4, 2024 27.30 27.30 27.30 27.30 27.30 -
Mar 1, 2024 27.43 27.43 27.43 27.43 27.43 -
Feb 29, 2024 27.23 27.23 27.23 27.23 27.23 -
Feb 28, 2024 26.98 26.98 26.98 26.98 26.98 -
Feb 27, 2024 27.18 27.18 27.18 27.18 27.18 -
Feb 26, 2024 26.91 26.91 26.91 26.91 26.91 -
Feb 23, 2024 26.88 26.88 26.88 26.88 26.88 -
Feb 22, 2024 26.73 26.73 26.73 26.73 26.73 -
Feb 21, 2024 26.67 26.67 26.67 26.67 26.67 -
Feb 20, 2024 26.64 26.64 26.64 26.64 26.64 -
Feb 16, 2024 26.95 26.95 26.95 26.95 26.95 -
Feb 15, 2024 27.26 27.26 27.26 27.26 27.26 -
Feb 14, 2024 26.63 26.63 26.63 26.63 26.63 -
Feb 13, 2024 26.15 26.15 26.15 26.15 26.15 -
Feb 12, 2024 27.14 27.14 27.14 27.14 27.14 -
Feb 9, 2024 26.70 26.70 26.70 26.70 26.70 -
Feb 8, 2024 26.42 26.42 26.42 26.42 26.42 -
Feb 7, 2024 26.10 26.10 26.10 26.10 26.10 -
Feb 6, 2024 26.11 26.11 26.11 26.11 26.11 -
Feb 5, 2024 25.97 25.97 25.97 25.97 25.97 -
Feb 2, 2024 26.31 26.31 26.31 26.31 26.31 -
Feb 1, 2024 26.45 26.45 26.45 26.45 26.45 -
Jan 31, 2024 26.23 26.23 26.23 26.23 26.23 -
Jan 30, 2024 26.88 26.88 26.88 26.88 26.88 -
Jan 29, 2024 26.93 26.93 26.93 26.93 26.93 -
Jan 26, 2024 26.61 26.61 26.61 26.61 26.61 -
Jan 25, 2024 26.54 26.54 26.54 26.54 26.54 -
Jan 24, 2024 26.27 26.27 26.27 26.27 26.27 -
Jan 23, 2024 26.39 26.39 26.39 26.39 26.39 -
Jan 22, 2024 26.57 26.57 26.57 26.57 26.57 -
Jan 19, 2024 26.09 26.09 26.09 26.09 26.09 -
Jan 18, 2024 25.82 25.82 25.82 25.82 25.82 -
Jan 17, 2024 25.64 25.64 25.64 25.64 25.64 -
Jan 16, 2024 25.78 25.78 25.78 25.78 25.78 -
Jan 12, 2024 26.13 26.13 26.13 26.13 26.13 -
Jan 11, 2024 26.14 26.14 26.14 26.14 26.14 -
Jan 10, 2024 26.33 26.33 26.33 26.33 26.33 -
Jan 9, 2024 26.27 26.27 26.27 26.27 26.27 -
Jan 8, 2024 26.56 26.56 26.56 26.56 26.56 -
Jan 5, 2024 26.16 26.16 26.16 26.16 26.16 -
Jan 4, 2024 26.21 26.21 26.21 26.21 26.21 -
Jan 3, 2024 26.21 26.21 26.21 26.21 26.21 -
Jan 2, 2024 26.79 26.79 26.79 26.79 26.79 -
Dec 29, 2023 27.21 27.21 27.21 27.21 27.21 -
Dec 28, 2023 27.21 27.21 27.21 27.21 27.21 -
Dec 27, 2023 27.28 27.28 27.28 27.28 27.28 -
Dec 26, 2023 27.23 27.23 27.23 27.23 27.23 -
Dec 22, 2023 26.89 26.89 26.89 26.89 26.89 -
Dec 21, 2023 26.73 26.73 26.73 26.73 26.73 -
Dec 20, 2023 0.12 Dividend
Dec 20, 2023 26.36 26.36 26.36 26.36 26.36 -
Dec 19, 2023 26.88 26.88 26.88 26.88 26.76 -
Dec 18, 2023 26.37 26.37 26.37 26.37 26.25 -
Dec 15, 2023 26.39 26.39 26.39 26.39 26.27 -
Dec 14, 2023 26.59 26.59 26.59 26.59 26.47 -
Dec 13, 2023 0.00 Dividend
Dec 13, 2023 25.97 25.97 25.97 25.97 25.85 -
Dec 13, 2023 0.04 Capital Gains
Dec 12, 2023 25.14 25.14 25.14 25.14 24.99 -
Dec 11, 2023 25.23 25.23 25.23 25.23 25.08 -
Dec 8, 2023 25.19 25.19 25.19 25.19 25.04 -
Dec 7, 2023 25.07 25.07 25.07 25.07 24.92 -
Dec 6, 2023 24.83 24.83 24.83 24.83 24.68 -
Dec 5, 2023 24.90 24.90 24.90 24.90 24.75 -
Dec 4, 2023 25.27 25.27 25.27 25.27 25.12 -
Dec 1, 2023 25.04 25.04 25.04 25.04 24.89 -
Nov 30, 2023 24.37 24.37 24.37 24.37 24.23 -
Nov 29, 2023 24.24 24.24 24.24 24.24 24.10 -
Nov 28, 2023 24.13 24.13 24.13 24.13 23.99 -
Nov 27, 2023 24.26 24.26 24.26 24.26 24.12 -
Nov 24, 2023 24.35 24.35 24.35 24.35 24.21 -
Nov 22, 2023 24.21 24.21 24.21 24.21 24.07 -
Nov 21, 2023 24.06 24.06 24.06 24.06 23.92 -
Nov 20, 2023 24.37 24.37 24.37 24.37 24.23 -
Nov 17, 2023 24.28 24.28 24.28 24.28 24.14 -
Nov 16, 2023 23.95 23.95 23.95 23.95 23.81 -
Nov 15, 2023 24.32 24.32 24.32 24.32 24.18 -
Nov 14, 2023 24.28 24.28 24.28 24.28 24.14 -
Nov 13, 2023 23.12 23.12 23.12 23.12 22.98 -
Nov 10, 2023 22.86 22.86 22.86 22.86 22.72 -
Nov 9, 2023 22.86 22.86 22.86 22.86 22.72 -
Nov 8, 2023 23.11 23.11 23.11 23.11 22.97 -
Nov 7, 2023 23.34 23.34 23.34 23.34 23.20 -
Nov 6, 2023 23.48 23.48 23.48 23.48 23.34 -
Nov 3, 2023 23.67 23.67 23.67 23.67 23.53 -
Nov 2, 2023 23.08 23.08 23.08 23.08 22.94 -
Nov 1, 2023 22.45 22.45 22.45 22.45 22.32 -
Oct 31, 2023 22.26 22.26 22.26 22.26 22.13 -
Oct 30, 2023 22.08 22.08 22.08 22.08 21.95 -
Oct 27, 2023 21.91 21.91 21.91 21.91 21.78 -
Oct 26, 2023 22.08 22.08 22.08 22.08 21.95 -
Oct 25, 2023 21.95 21.95 21.95 21.95 21.82 -
Oct 24, 2023 22.26 22.26 22.26 22.26 22.13 -
Oct 23, 2023 22.17 22.17 22.17 22.17 22.04 -
Oct 20, 2023 22.36 22.36 22.36 22.36 22.23 -
Oct 19, 2023 22.67 22.67 22.67 22.67 22.54 -
Oct 18, 2023 23.02 23.02 23.02 23.02 22.88 -
Oct 17, 2023 23.48 23.48 23.48 23.48 23.34 -
Oct 16, 2023 23.22 23.22 23.22 23.22 23.08 -
Oct 13, 2023 22.86 22.86 22.86 22.86 22.72 -
Oct 12, 2023 23.06 23.06 23.06 23.06 22.92 -
Oct 11, 2023 23.54 23.54 23.54 23.54 23.40 -
Oct 10, 2023 23.53 23.53 23.53 23.53 23.39 -
Oct 9, 2023 23.34 23.34 23.34 23.34 23.20 -
Oct 6, 2023 23.14 23.14 23.14 23.14 23.00 -
Oct 5, 2023 23.00 23.00 23.00 23.00 22.86 -
Oct 4, 2023 22.90 22.90 22.90 22.90 22.76 -
Oct 3, 2023 22.85 22.85 22.85 22.85 22.71 -
Oct 2, 2023 23.26 23.26 23.26 23.26 23.12 -
Sep 29, 2023 23.65 23.65 23.65 23.65 23.51 -
Sep 28, 2023 23.79 23.79 23.79 23.79 23.65 -
Sep 27, 2023 0.16 Dividend
Sep 27, 2023 23.53 23.53 23.53 23.53 23.39 -
Sep 26, 2023 23.50 23.50 23.50 23.50 23.20 -
Sep 25, 2023 23.80 23.80 23.80 23.80 23.49 -
Sep 22, 2023 23.69 23.69 23.69 23.69 23.39 -
Sep 21, 2023 23.78 23.78 23.78 23.78 23.47 -
Sep 20, 2023 24.13 24.13 24.13 24.13 23.82 -
Sep 19, 2023 24.33 24.33 24.33 24.33 24.02 -
Sep 18, 2023 24.43 24.43 24.43 24.43 24.12 -
Sep 15, 2023 24.55 24.55 24.55 24.55 24.23 -
Sep 14, 2023 24.84 24.84 24.84 24.84 24.52 -
Sep 13, 2023 24.44 24.44 24.44 24.44 24.13 -
Sep 12, 2023 24.63 24.63 24.63 24.63 24.31 -
Sep 11, 2023 24.62 24.62 24.62 24.62 24.30 -
Sep 8, 2023 24.60 24.60 24.60 24.60 24.28 -
Sep 7, 2023 24.61 24.61 24.61 24.61 24.29 -
Sep 6, 2023 24.83 24.83 24.83 24.83 24.51 -
Sep 5, 2023 24.89 24.89 24.89 24.89 24.57 -
Sep 1, 2023 25.54 25.54 25.54 25.54 25.21 -
Aug 31, 2023 25.19 25.19 25.19 25.19 24.87 -
Aug 30, 2023 25.22 25.22 25.22 25.22 24.90 -
Aug 29, 2023 25.18 25.18 25.18 25.18 24.86 -
Aug 28, 2023 24.87 24.87 24.87 24.87 24.55 -
Aug 25, 2023 24.65 24.65 24.65 24.65 24.33 -
Aug 24, 2023 24.61 24.61 24.61 24.61 24.29 -
Aug 23, 2023 24.84 24.84 24.84 24.84 24.52 -
Aug 22, 2023 24.58 24.58 24.58 24.58 24.26 -
Aug 21, 2023 24.71 24.71 24.71 24.71 24.39 -
Aug 18, 2023 24.83 24.83 24.83 24.83 24.51 -
Aug 17, 2023 24.74 24.74 24.74 24.74 24.42 -
Aug 16, 2023 24.98 24.98 24.98 24.98 24.66 -
Aug 15, 2023 25.29 25.29 25.29 25.29 24.96 -
Aug 14, 2023 25.64 25.64 25.64 25.64 25.31 -
Aug 11, 2023 25.73 25.73 25.73 25.73 25.40 -
Aug 10, 2023 25.74 25.74 25.74 25.74 25.41 -
Aug 9, 2023 25.87 25.87 25.87 25.87 25.54 -
Aug 8, 2023 26.02 26.02 26.02 26.02 25.69 -
Aug 7, 2023 26.22 26.22 26.22 26.22 25.88 -
Aug 4, 2023 26.06 26.06 26.06 26.06 25.72 -
Aug 3, 2023 26.08 26.08 26.08 26.08 25.74 -
Aug 2, 2023 26.13 26.13 26.13 26.13 25.79 -
Aug 1, 2023 26.39 26.39 26.39 26.39 26.05 -
Jul 31, 2023 26.47 26.47 26.47 26.47 26.13 -
Jul 28, 2023 26.31 26.31 26.31 26.31 25.97 -
Jul 27, 2023 26.01 26.01 26.01 26.01 25.68 -
Jul 26, 2023 26.37 26.37 26.37 26.37 26.03 -
Jul 25, 2023 26.08 26.08 26.08 26.08 25.74 -
Jul 24, 2023 26.14 26.14 26.14 26.14 25.80 -
Jul 21, 2023 25.98 25.98 25.98 25.98 25.65 -
Jul 20, 2023 26.02 26.02 26.02 26.02 25.69 -
Jul 19, 2023 26.18 26.18 26.18 26.18 25.84 -
Jul 18, 2023 25.97 25.97 25.97 25.97 25.64 -
Jul 17, 2023 25.59 25.59 25.59 25.59 25.26 -
Jul 14, 2023 25.38 25.38 25.38 25.38 25.05 -
Jul 13, 2023 25.62 25.62 25.62 25.62 25.29 -
Jul 12, 2023 25.45 25.45 25.45 25.45 25.12 -
Jul 11, 2023 25.13 25.13 25.13 25.13 24.81 -
Jul 10, 2023 24.92 24.92 24.92 24.92 24.60 -
Jul 7, 2023 24.59 24.59 24.59 24.59 24.27 -
Jul 6, 2023 24.21 24.21 24.21 24.21 23.90 -
Jul 5, 2023 24.61 24.61 24.61 24.61 24.29 -
Jul 3, 2023 24.94 24.94 24.94 24.94 24.62 -
Jun 30, 2023 24.73 24.73 24.73 24.73 24.41 -
Jun 29, 2023 24.70 24.70 24.70 24.70 24.38 -
Jun 28, 2023 0.07 Dividend
Jun 28, 2023 24.36 24.36 24.36 24.36 24.05 -
Jun 27, 2023 24.39 24.39 24.39 24.39 24.01 -
Jun 26, 2023 23.97 23.97 23.97 23.97 23.59 -
Jun 23, 2023 23.85 23.85 23.85 23.85 23.47 -
Jun 22, 2023 24.16 24.16 24.16 24.16 23.78 -
Jun 21, 2023 24.40 24.40 24.40 24.40 24.02 -
Jun 20, 2023 24.43 24.43 24.43 24.43 24.05 -
Jun 16, 2023 24.56 24.56 24.56 24.56 24.17 -
Jun 15, 2023 24.74 24.74 24.74 24.74 24.35 -

Related Tickers