JPMorgan U.S. Research Enhanced Large Cap ETF (JUSA)

JUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	54.12	54.20	54.07	54.07	54.07	-1.16%	391
Jun 12, 2025	54.71	54.71	54.71	54.71	54.71	0.36%	10
Jun 11, 2025	54.49	54.51	54.42	54.51	54.51	-0.25%	514
Jun 10, 2025	54.64	54.64	54.64	54.64	54.64	0.44%	21
Jun 9, 2025	54.37	54.41	54.34	54.41	54.41	0.11%	253
Jun 6, 2025	54.34	54.34	54.34	54.34	54.34	1.15%	87
Jun 5, 2025	53.72	53.72	53.72	53.72	53.72	-0.53%	6
Jun 4, 2025	54.15	54.15	54.01	54.01	54.01	0.05%	417
Jun 3, 2025	53.98	53.98	53.98	53.98	53.98	0.68%	113
Jun 2, 2025	53.33	53.61	53.33	53.61	53.61	0.23%	823
May 30, 2025	53.25	53.50	52.91	53.49	53.49	0.15%	8,818
May 29, 2025	53.41	53.41	53.41	53.41	53.41	0.34%	6
May 28, 2025	53.47	53.47	53.23	53.23	53.23	-0.46%	326
May 27, 2025	53.47	53.47	53.47	53.47	53.47	1.98%	343
May 23, 2025	52.23	52.43	52.23	52.43	52.43	-0.74%	3,987
May 22, 2025	52.93	53.10	52.76	52.83	52.83	-0.13%	2,088
May 21, 2025	53.68	53.68	52.77	52.89	52.89	-1.53%	912
May 20, 2025	53.55	53.72	53.55	53.72	53.72	-0.45%	296
May 19, 2025	53.50	53.96	53.50	53.96	53.96	0.14%	2,943
May 16, 2025	53.58	53.88	53.58	53.88	53.88	0.78%	6,778
May 15, 2025	53.39	53.47	53.39	53.47	53.47	0.28%	1,595
May 14, 2025	53.31	53.34	53.25	53.32	53.32	0.03%	967
May 13, 2025	53.08	53.45	53.08	53.31	53.31	0.90%	4,265
May 12, 2025	52.61	52.83	52.49	52.83	52.83	3.31%	5,194
May 9, 2025	51.41	51.41	51.14	51.14	51.14	-0.07%	3,785
May 8, 2025	51.63	51.63	51.18	51.18	51.18	0.56%	2,729
May 7, 2025	50.71	50.89	50.55	50.89	50.89	0.29%	1,617
May 6, 2025	50.67	50.95	50.66	50.75	50.75	-0.66%	3,902
May 5, 2025	51.08	51.08	51.08	51.08	51.08	-0.60%	20
May 2, 2025	51.39	51.39	51.39	51.39	51.39	1.40%	671
May 1, 2025	50.90	50.90	50.68	50.68	50.68	0.73%	936
Apr 30, 2025	49.36	50.31	49.36	50.31	50.31	0.31%	2,139
Apr 29, 2025	49.88	50.23	49.78	50.16	50.16	0.45%	8,537
Apr 28, 2025	49.93	49.94	49.56	49.93	49.93	0.17%	1,665
Apr 25, 2025	49.59	49.88	49.33	49.84	49.84	0.77%	6,306
Apr 24, 2025	48.85	49.47	48.83	49.47	49.47	1.96%	8,407
Apr 23, 2025	48.51	48.65	48.31	48.51	48.51	1.97%	205,446
Apr 22, 2025	47.02	47.75	47.02	47.58	47.58	2.54%	15,133
Apr 21, 2025	46.60	46.60	46.40	46.40	46.40	-2.35%	255
Apr 17, 2025	47.66	47.66	47.46	47.52	47.52	-0.03%	606
Apr 16, 2025	47.97	47.97	47.53	47.53	47.53	-2.30%	143
Apr 15, 2025	48.96	49.01	48.65	48.65	48.65	-0.15%	373
Apr 14, 2025	48.62	48.72	48.62	48.72	48.72	0.74%	201
Apr 11, 2025	47.23	48.37	47.23	48.37	48.37	1.68%	218
Apr 10, 2025	48.31	48.31	46.91	47.57	47.57	-3.35%	1,832
Apr 9, 2025	45.20	49.48	45.20	49.22	49.22	9.56%	1,651
Apr 8, 2025	47.46	47.49	44.91	44.92	44.92	-1.74%	694
Apr 7, 2025	44.09	46.97	43.82	45.71	45.71	-0.24%	8,079
Apr 4, 2025	47.34	47.38	45.82	45.82	45.82	-6.01%	6,902
Apr 3, 2025	48.75	48.75	48.75	48.75	48.75	-4.95%	10

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.