UK markets closed

JPMorgan Small Cap Value I (PSOPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.72+0.29 (+1.06%)
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202427.4327.4327.4327.4327.43-
30 May 202427.4327.4327.4327.4327.43-
29 May 202427.0927.0927.0927.0927.09-
28 May 202427.4727.4727.4727.4727.47-
24 May 202427.6027.6027.6027.6027.60-
23 May 202427.3627.3627.3627.3627.36-
22 May 202427.8427.8427.8427.8427.84-
21 May 202428.1128.1128.1128.1128.11-
20 May 202428.0828.0828.0828.0828.08-
17 May 202428.1728.1728.1728.1728.17-
16 May 202428.1628.1628.1628.1628.16-
15 May 202428.3128.3128.3128.3128.31-
14 May 202428.0728.0728.0728.0728.07-
13 May 202427.8327.8327.8327.8327.83-
10 May 202427.8727.8727.8727.8727.87-
09 May 202428.1928.1928.1928.1928.19-
08 May 202427.8727.8727.8727.8727.87-
07 May 202427.9427.9427.9427.9427.94-
06 May 202427.9327.9327.9327.9327.93-
03 May 202427.6427.6427.6427.6427.64-
02 May 202427.3427.3427.3427.3427.34-
01 May 202426.8926.8926.8926.8926.89-
30 Apr 202426.7326.7326.7326.7326.73-
29 Apr 202427.3227.3227.3227.3227.32-
26 Apr 202427.1927.1927.1927.1927.19-
25 Apr 202427.0927.0927.0927.0927.09-
24 Apr 202427.2627.2627.2627.2627.26-
23 Apr 202427.3327.3327.3327.3327.33-
22 Apr 202426.8226.8226.8226.8226.82-
19 Apr 202426.5226.5226.5226.5226.52-
18 Apr 202426.2626.2626.2626.2626.26-
17 Apr 202426.2726.2726.2726.2726.27-
16 Apr 202426.5026.5026.5026.5026.50-
15 Apr 202426.6726.6726.6726.6726.67-
12 Apr 202426.9226.9226.9226.9226.92-
11 Apr 202427.3327.3327.3327.3327.33-
10 Apr 202427.1827.1827.1827.1827.18-
09 Apr 202427.9227.9227.9227.9227.92-
08 Apr 202427.9027.9027.9027.9027.90-
05 Apr 202427.7927.7927.7927.7927.79-
04 Apr 202427.6027.6027.6027.6027.60-
03 Apr 202427.8227.8227.8227.8227.82-
02 Apr 202427.6427.6427.6427.6427.64-
01 Apr 202428.0528.0528.0528.0528.05-
28 Mar 202428.3428.3428.3428.3428.34-
27 Mar 202428.1028.1028.1028.1028.10-
26 Mar 202427.4827.4827.4827.4827.48-
25 Mar 202427.6127.6127.6127.6127.61-
22 Mar 202427.6427.6427.6427.6427.64-
21 Mar 202428.0328.0328.0328.0328.03-
20 Mar 202427.6827.6827.6827.6827.68-
19 Mar 202427.1527.1527.1527.1527.15-
18 Mar 202426.8926.8926.8926.8926.89-
15 Mar 202427.0027.0027.0027.0027.00-
14 Mar 202426.8226.8226.8226.8226.82-
13 Mar 202427.3127.3127.3127.3127.31-
12 Mar 202427.2527.2527.2527.2527.25-
11 Mar 202427.2927.2927.2927.2927.29-
08 Mar 202427.4527.4527.4527.4527.45-
07 Mar 202427.5227.5227.5227.5227.52-
06 Mar 202427.3427.3427.3427.3427.34-
05 Mar 202427.2227.2227.2227.2227.22-
04 Mar 202427.3027.3027.3027.3027.30-
01 Mar 202427.4327.4327.4327.4327.43-
29 Feb 202427.2327.2327.2327.2327.23-
28 Feb 202426.9826.9826.9826.9826.98-
27 Feb 202427.1827.1827.1827.1827.18-
26 Feb 202426.9126.9126.9126.9126.91-
23 Feb 202426.8826.8826.8826.8826.88-
22 Feb 202426.7326.7326.7326.7326.73-
21 Feb 202426.6726.6726.6726.6726.67-
20 Feb 202426.6426.6426.6426.6426.64-
16 Feb 202426.9526.9526.9526.9526.95-
15 Feb 202427.2627.2627.2627.2627.26-
14 Feb 202426.6326.6326.6326.6326.63-
13 Feb 202426.1526.1526.1526.1526.15-
12 Feb 202427.1427.1427.1427.1427.14-
09 Feb 202426.7026.7026.7026.7026.70-
08 Feb 202426.4226.4226.4226.4226.42-
07 Feb 202426.1026.1026.1026.1026.10-
06 Feb 202426.1126.1126.1126.1126.11-
05 Feb 202425.9725.9725.9725.9725.97-
02 Feb 202426.3126.3126.3126.3126.31-
01 Feb 202426.4526.4526.4526.4526.45-
31 Jan 202426.2326.2326.2326.2326.23-
30 Jan 202426.8826.8826.8826.8826.88-
29 Jan 202426.9326.9326.9326.9326.93-
26 Jan 202426.6126.6126.6126.6126.61-
25 Jan 202426.5426.5426.5426.5426.54-
24 Jan 202426.2726.2726.2726.2726.27-
23 Jan 202426.3926.3926.3926.3926.39-
22 Jan 202426.5726.5726.5726.5726.57-
19 Jan 202426.0926.0926.0926.0926.09-
18 Jan 202425.8225.8225.8225.8225.82-
17 Jan 202425.6425.6425.6425.6425.64-
16 Jan 202425.7825.7825.7825.7825.78-
12 Jan 202426.1326.1326.1326.1326.13-
11 Jan 202426.1426.1426.1426.1426.14-
10 Jan 202426.3326.3326.3326.3326.33-
09 Jan 202426.2726.2726.2726.2726.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...