JPMorgan Intrepid Sustainable Equity Fund - A Class (JICAX) NASDAQ
74.66
-0.40001(-0.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
74.66
-0.40001(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0 |
| March 12, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0 |
| March 11, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0 |
| March 10, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0 |
| March 09, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0 |
| March 06, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0 |
| March 05, 2026 | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | 0 |
| March 04, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0 |
| March 03, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0 |
| March 02, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0 |
| February 27, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0 |
| February 26, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0 |
| February 25, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0 |
| February 24, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0 |
| February 23, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0 |
| February 20, 2026 | 78.73 | 78.73 | 0 | 78.73 | 78.73 | 0 |
| February 19, 2026 | 78.11 | 78.11 | 0 | 78.11 | 78.11 | 0 |
| February 18, 2026 | 78.43 | 78.43 | 0 | 78.43 | 78.43 | 0 |
| February 17, 2026 | 78.07 | 78.07 | 0 | 78.07 | 78.07 | 0 |
| February 13, 2026 | 77.93 | 77.93 | 0 | 77.93 | 77.93 | 0 |
| February 12, 2026 | 77.78 | 77.78 | 0 | 77.78 | 77.78 | 0 |
| February 11, 2026 | 78.8 | 78.8 | 0 | 78.8 | 78.8 | 0 |
| February 10, 2026 | 79.11 | 79.11 | 0 | 79.11 | 79.11 | 0 |
| February 09, 2026 | 79.22 | 79.22 | 0 | 79.22 | 79.22 | 0 |
| February 06, 2026 | 79.03 | 79.03 | 0 | 79.03 | 79.03 | 0 |
| February 05, 2026 | 77.57 | 77.57 | 0 | 77.57 | 77.57 | 0 |
| February 04, 2026 | 78.62 | 78.62 | 0 | 78.62 | 78.62 | 0 |
| February 03, 2026 | 78.81 | 78.81 | 0 | 78.81 | 78.81 | 0 |
| February 02, 2026 | 79.74 | 79.74 | 0 | 79.74 | 79.74 | 0 |
| January 30, 2026 | 79.53 | 79.53 | 0 | 79.53 | 79.53 | 0 |
| January 29, 2026 | 79.71 | 79.71 | 0 | 79.71 | 79.71 | 0 |
| January 28, 2026 | 80.19 | 80.19 | 0 | 80.19 | 80.19 | 0 |
| January 27, 2026 | 80.33 | 80.33 | 0 | 80.33 | 80.33 | 0 |
| January 26, 2026 | 80.31 | 80.31 | 0 | 80.31 | 80.31 | 0 |
| January 23, 2026 | 79.97 | 79.97 | 0 | 79.97 | 79.97 | 0 |
| January 22, 2026 | 79.79 | 79.79 | 0 | 79.79 | 79.79 | 0 |
| January 21, 2026 | 79.3 | 79.3 | 0 | 79.3 | 79.3 | 0 |
| January 20, 2026 | 78.46 | 78.46 | 0 | 78.46 | 78.46 | 0 |
| January 16, 2026 | 80.18 | 80.18 | 0 | 80.18 | 80.18 | 0 |
| January 15, 2026 | 80.28 | 80.28 | 0 | 80.28 | 80.28 | 0 |
| January 14, 2026 | 80.15 | 80.15 | 0 | 80.15 | 80.15 | 0 |
| January 13, 2026 | 80.79 | 80.79 | 0 | 80.79 | 80.79 | 0 |
| January 12, 2026 | 81.12 | 81.12 | 0 | 81.12 | 81.12 | 0 |
| January 09, 2026 | 81.16 | 81.16 | 0 | 81.16 | 81.16 | 0 |
| January 08, 2026 | 80.85 | 80.85 | 0 | 80.85 | 80.85 | 0 |
| January 07, 2026 | 80.83 | 80.83 | 0 | 80.83 | 80.83 | 0 |
| January 06, 2026 | 80.91 | 80.91 | 0 | 80.91 | 80.91 | 0 |
| January 05, 2026 | 80.1 | 80.1 | 0 | 80.1 | 80.1 | 0 |
| January 02, 2026 | 79.74 | 79.74 | 0 | 79.74 | 79.74 | 0 |
| December 31, 2025 | 79.72 | 79.72 | 0 | 79.72 | 79.72 | 0 |
| December 30, 2025 | 80.29 | 80.29 | 0 | 80.29 | 80.29 | 0 |
| December 29, 2025 | 80.44 | 80.44 | 0 | 80.44 | 80.44 | 0 |
| December 26, 2025 | 80.76 | 80.76 | 0 | 80.76 | 80.76 | 0 |
| December 24, 2025 | 80.68 | 80.68 | 0 | 80.68 | 80.68 | 0 |
| December 23, 2025 | 80.45 | 80.45 | 0 | 80.45 | 80.45 | 0 |
| December 22, 2025 | 79.98 | 79.98 | 0 | 79.98 | 79.98 | 0 |
| December 19, 2025 | 79.44 | 79.44 | 0 | 79.44 | 79.44 | 0 |
| December 18, 2025 | 78.63 | 78.63 | 0 | 78.63 | 78.63 | 0 |
| December 17, 2025 | 78.4 | 78.4 | 0 | 78.4 | 78.4 | 0 |
| December 16, 2025 | 79.23 | 79.23 | 0 | 79.23 | 79.23 | 0 |