JPMorgan US Smaller Co. Inv Tst
(JUSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
408.00p
|
411.00p
|
397.94p
|
411.00p
|
78,547
|
|
15/05/2025
|
398.00p
|
408.00p
|
397.35p
|
408.00p
|
29,382
|
|
14/05/2025
|
408.00p
|
408.00p
|
402.00p
|
408.00p
|
121,334
|
|
13/05/2025
|
405.00p
|
413.00p
|
402.00p
|
410.00p
|
28,931
|
|
12/05/2025
|
397.00p
|
410.70p
|
390.00p
|
407.00p
|
157,808
|
|
09/05/2025
|
372.00p
|
393.00p
|
372.00p
|
391.00p
|
48,525
|
|
08/05/2025
|
384.00p
|
390.00p
|
375.36p
|
390.00p
|
96,681
|
|
07/05/2025
|
377.00p
|
380.00p
|
365.00p
|
374.00p
|
62,179
|
|
06/05/2025
|
373.00p
|
383.00p
|
370.00p
|
377.00p
|
134,985
|
|
05/05/2025
|
378.00p
|
382.00p
|
368.00p
|
382.00p
|
61,533
|
|
02/05/2025
|
378.00p
|
382.00p
|
368.00p
|
382.00p
|
61,533
|
|
01/05/2025
|
373.00p
|
377.65p
|
365.00p
|
377.00p
|
63,516
|
|
30/04/2025
|
362.00p
|
376.00p
|
362.00p
|
366.00p
|
85,260
|
|
29/04/2025
|
366.00p
|
375.00p
|
362.80p
|
369.00p
|
85,616
|
|
28/04/2025
|
369.00p
|
372.00p
|
363.00p
|
363.00p
|
73,398
|
|
25/04/2025
|
369.00p
|
372.00p
|
364.00p
|
368.00p
|
62,996
|
|
24/04/2025
|
364.00p
|
368.00p
|
352.00p
|
368.00p
|
199,820
|
|
23/04/2025
|
360.00p
|
366.00p
|
347.00p
|
365.00p
|
187,720
|
|
22/04/2025
|
347.00p
|
354.90p
|
336.00p
|
345.00p
|
472,468
|
|
21/04/2025
|
350.00p
|
355.00p
|
349.00p
|
350.00p
|
185,071
|
|
18/04/2025
|
350.00p
|
355.00p
|
349.00p
|
350.00p
|
185,071
|
|
17/04/2025
|
350.00p
|
355.00p
|
349.00p
|
350.00p
|
185,071
|
|
16/04/2025
|
349.00p
|
355.00p
|
344.35p
|
354.00p
|
410,200
|
|
15/04/2025
|
357.00p
|
361.00p
|
348.00p
|
357.00p
|
472,434
|
|
14/04/2025
|
353.00p
|
360.00p
|
350.36p
|
356.00p
|
196,041
|
|
11/04/2025
|
349.00p
|
363.00p
|
342.00p
|
346.00p
|
365,729
|
|
10/04/2025
|
368.00p
|
371.19p
|
348.00p
|
349.00p
|
300,422
|
|
09/04/2025
|
344.00p
|
356.00p
|
337.50p
|
338.00p
|
163,528
|
|
08/04/2025
|
360.00p
|
370.18p
|
350.98p
|
357.00p
|
149,457
|
|
07/04/2025
|
353.00p
|
362.00p
|
334.01p
|
347.00p
|
431,697
|
|
04/04/2025
|
375.00p
|
384.00p
|
356.03p
|
366.00p
|
292,590
|
|
03/04/2025
|
392.00p
|
394.00p
|
376.00p
|
376.00p
|
287,593
|
|
02/04/2025
|
404.00p
|
408.00p
|
397.24p
|
406.00p
|
109,899
|
|
01/04/2025
|
402.00p
|
408.00p
|
397.66p
|
405.00p
|
221,937
|
|
31/03/2025
|
399.00p
|
402.00p
|
385.70p
|
399.00p
|
289,888
|
|
28/03/2025
|
408.00p
|
421.00p
|
399.60p
|
402.00p
|
102,791
|
|
27/03/2025
|
410.00p
|
422.00p
|
408.00p
|
408.00p
|
110,845
|
|
26/03/2025
|
418.00p
|
422.00p
|
410.33p
|
411.00p
|
147,902
|
|
25/03/2025
|
416.00p
|
422.00p
|
409.97p
|
416.00p
|
134,389
|
|
24/03/2025
|
404.00p
|
415.00p
|
401.09p
|
415.00p
|
202,576
|
|
21/03/2025
|
418.00p
|
418.00p
|
403.00p
|
404.00p
|
62,877
|
|
20/03/2025
|
412.00p
|
417.00p
|
399.80p
|
412.00p
|
101,829
|
|
19/03/2025
|
401.00p
|
411.00p
|
400.00p
|
409.00p
|
176,294
|
|
18/03/2025
|
409.00p
|
410.00p
|
401.00p
|
408.00p
|
154,410
|
|
17/03/2025
|
400.00p
|
410.00p
|
398.88p
|
409.00p
|
113,250
|
|
14/03/2025
|
399.00p
|
407.00p
|
395.71p
|
407.00p
|
82,100
|
|
13/03/2025
|
400.00p
|
407.19p
|
397.00p
|
399.00p
|
318,356
|
|
12/03/2025
|
403.00p
|
406.80p
|
399.00p
|
402.00p
|
205,177
|
|
11/03/2025
|
408.00p
|
420.00p
|
400.00p
|
400.00p
|
296,486
|
|
10/03/2025
|
414.00p
|
426.00p
|
407.50p
|
411.00p
|
237,473
|
|
07/03/2025
|
423.00p
|
425.00p
|
414.28p
|
419.00p
|
120,435
|
|
06/03/2025
|
420.00p
|
428.00p
|
416.00p
|
420.00p
|
236,674
|
|
05/03/2025
|
425.00p
|
436.00p
|
420.00p
|
420.00p
|
189,173
|
|
04/03/2025
|
433.00p
|
442.00p
|
421.00p
|
421.00p
|
365,282
|
|
03/03/2025
|
435.00p
|
446.00p
|
435.00p
|
444.00p
|
282,992
|
|
28/02/2025
|
435.00p
|
442.00p
|
431.00p
|
441.00p
|
306,803
|
|
27/02/2025
|
446.00p
|
450.00p
|
440.00p
|
445.00p
|
271,375
|
|
26/02/2025
|
446.00p
|
452.25p
|
442.20p
|
447.00p
|
321,941
|
|
25/02/2025
|
452.00p
|
455.00p
|
446.20p
|
448.00p
|
332,505
|
|
24/02/2025
|
465.00p
|
470.00p
|
453.00p
|
453.00p
|
350,073
|
|
21/02/2025
|
475.00p
|
480.00p
|
465.00p
|
465.00p
|
176,094
|
|
20/02/2025
|
480.00p
|
487.00p
|
474.00p
|
474.00p
|
184,000
|
|
19/02/2025
|
487.00p
|
494.00p
|
482.00p
|
482.00p
|
251,513
|
|
18/02/2025
|
485.00p
|
492.00p
|
485.00p
|
487.00p
|
71,209
|
|
17/02/2025
|
488.00p
|
491.02p
|
485.00p
|
485.00p
|
187,689
|
|
14/02/2025
|
490.00p
|
496.00p
|
486.85p
|
487.00p
|
147,565
|
|
13/02/2025
|
490.00p
|
495.00p
|
487.00p
|
492.00p
|
249,246
|
|
12/02/2025
|
502.00p
|
504.00p
|
491.00p
|
491.00p
|
189,814
|
|
11/02/2025
|
506.00p
|
508.00p
|
500.00p
|
504.00p
|
121,414
|
|
10/02/2025
|
508.00p
|
508.00p
|
500.00p
|
500.00p
|
166,715
|
|
07/02/2025
|
508.00p
|
512.00p
|
499.90p
|
504.00p
|
171,034
|
|
06/02/2025
|
508.00p
|
510.00p
|
504.00p
|
508.00p
|
117,674
|
|
05/02/2025
|
502.00p
|
504.00p
|
498.52p
|
504.00p
|
141,807
|
|
04/02/2025
|
504.00p
|
504.69p
|
495.00p
|
502.00p
|
113,664
|
|
03/02/2025
|
502.00p
|
510.00p
|
490.61p
|
502.00p
|
178,331
|
|
31/01/2025
|
512.00p
|
516.00p
|
508.00p
|
508.00p
|
235,309
|
|
30/01/2025
|
512.00p
|
514.40p
|
510.00p
|
512.00p
|
146,922
|
|
29/01/2025
|
516.00p
|
516.00p
|
508.00p
|
508.00p
|
298,708
|
|
28/01/2025
|
510.00p
|
514.00p
|
506.40p
|
514.00p
|
381,257
|
|
27/01/2025
|
506.00p
|
510.00p
|
495.77p
|
504.00p
|
456,483
|
|
24/01/2025
|
510.00p
|
514.00p
|
508.00p
|
510.00p
|
472,559
|
|
23/01/2025
|
514.00p
|
516.00p
|
508.00p
|
508.00p
|
280,046
|
|
22/01/2025
|
514.00p
|
520.00p
|
510.00p
|
514.00p
|
309,295
|
|
21/01/2025
|
514.00p
|
520.00p
|
508.00p
|
516.00p
|
419,981
|
|
20/01/2025
|
494.00p
|
514.00p
|
490.00p
|
514.00p
|
734,061
|
|
17/01/2025
|
487.00p
|
495.15p
|
487.00p
|
494.00p
|
168,575
|
|
16/01/2025
|
484.00p
|
490.00p
|
481.52p
|
483.00p
|
197,673
|
|
15/01/2025
|
476.00p
|
484.00p
|
474.00p
|
483.00p
|
130,325
|
|
14/01/2025
|
474.00p
|
477.00p
|
472.00p
|
473.00p
|
173,763
|
|
13/01/2025
|
474.00p
|
476.00p
|
470.00p
|
471.00p
|
175,212
|
|
10/01/2025
|
475.00p
|
479.00p
|
470.00p
|
474.00p
|
234,328
|
|
09/01/2025
|
471.00p
|
475.00p
|
467.88p
|
474.00p
|
233,554
|
|
08/01/2025
|
470.00p
|
473.80p
|
466.50p
|
471.00p
|
422,557
|
|
07/01/2025
|
471.00p
|
476.00p
|
467.00p
|
470.00p
|
169,307
|
|
06/01/2025
|
473.00p
|
477.00p
|
470.00p
|
472.00p
|
344,076
|
|
03/01/2025
|
473.00p
|
476.00p
|
470.00p
|
473.00p
|
131,404
|
|
02/01/2025
|
481.00p
|
483.00p
|
470.69p
|
474.00p
|
211,447
|
|
01/01/2025
|
474.00p
|
480.00p
|
474.00p
|
476.00p
|
77,974
|
|
31/12/2024
|
474.00p
|
480.00p
|
474.00p
|
476.00p
|
77,974
|
|
30/12/2024
|
476.00p
|
480.00p
|
466.00p
|
473.00p
|
152,988
|
|
27/12/2024
|
479.00p
|
483.00p
|
468.00p
|
468.00p
|
147,432
|
|
26/12/2024
|
477.00p
|
479.55p
|
466.00p
|
470.00p
|
26,060
|
|
25/12/2024
|
477.00p
|
479.55p
|
466.00p
|
470.00p
|
26,060
|
|
24/12/2024
|
477.00p
|
479.55p
|
466.00p
|
470.00p
|
26,060
|
|
23/12/2024
|
471.00p
|
476.48p
|
465.50p
|
470.00p
|
157,255
|
|
20/12/2024
|
465.00p
|
476.00p
|
461.00p
|
464.00p
|
125,597
|
|
19/12/2024
|
474.00p
|
485.00p
|
458.00p
|
470.00p
|
280,755
|
|
18/12/2024
|
479.00p
|
486.00p
|
475.00p
|
476.00p
|
304,063
|
|
17/12/2024
|
484.00p
|
491.00p
|
475.00p
|
477.00p
|
176,544
|
|
16/12/2024
|
496.00p
|
496.00p
|
486.00p
|
486.00p
|
318,951
|
|
13/12/2024
|
498.00p
|
500.60p
|
488.00p
|
493.00p
|
148,595
|
|
12/12/2024
|
495.00p
|
495.00p
|
492.00p
|
493.00p
|
225,566
|
|
11/12/2024
|
504.00p
|
504.00p
|
494.50p
|
496.00p
|
326,408
|
|
10/12/2024
|
502.00p
|
508.00p
|
498.94p
|
502.00p
|
237,637
|
|
09/12/2024
|
512.00p
|
512.69p
|
500.00p
|
502.00p
|
369,800
|
|
06/12/2024
|
506.00p
|
513.00p
|
502.00p
|
508.00p
|
217,216
|
|
05/12/2024
|
518.00p
|
518.38p
|
505.06p
|
508.00p
|
268,941
|
|
04/12/2024
|
518.00p
|
520.00p
|
511.35p
|
518.00p
|
379,546
|
|
03/12/2024
|
522.00p
|
526.00p
|
515.00p
|
518.00p
|
383,474
|
|
02/12/2024
|
518.00p
|
526.00p
|
517.56p
|
522.00p
|
335,706
|
|
29/11/2024
|
522.00p
|
528.00p
|
516.00p
|
518.00p
|
412,686
|
|
28/11/2024
|
510.00p
|
520.00p
|
504.00p
|
510.00p
|
288,502
|
|
27/11/2024
|
506.00p
|
510.53p
|
494.00p
|
510.00p
|
877,915
|
|
26/11/2024
|
504.00p
|
510.00p
|
500.00p
|
500.00p
|
440,394
|
|
25/11/2024
|
480.00p
|
506.00p
|
478.02p
|
504.00p
|
578,788
|
|
22/11/2024
|
477.00p
|
483.52p
|
473.50p
|
475.00p
|
220,790
|
|
21/11/2024
|
470.00p
|
478.00p
|
467.00p
|
475.00p
|
268,336
|
|
20/11/2024
|
477.00p
|
478.00p
|
465.00p
|
470.00p
|
125,975
|
|
19/11/2024
|
476.00p
|
484.00p
|
467.04p
|
469.00p
|
237,804
|
|
18/11/2024
|
482.00p
|
482.00p
|
471.00p
|
472.00p
|
287,205
|