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

JUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	62.10	62.68	62.06	62.68	62.68	2.06%	4,441
Feb 5, 2026	61.32	61.41	61.32	61.41	61.41	-1.20%	225
Feb 4, 2026	62.40	62.40	62.16	62.16	62.16	-0.44%	1,517
Feb 3, 2026	62.08	62.44	62.07	62.44	62.44	-0.78%	4,496
Feb 2, 2026	63.02	63.02	62.93	62.93	62.93	0.57%	391
Jan 30, 2026	62.49	62.59	62.26	62.57	62.57	-0.49%	1,737
Jan 29, 2026	62.54	62.88	62.54	62.88	62.88	-0.02%	58,926
Jan 28, 2026	63.05	63.05	62.89	62.89	62.89	0.11%	1,194
Jan 27, 2026	62.74	62.90	62.74	62.82	62.82	0.43%	27,964
Jan 26, 2026	62.47	62.67	62.47	62.55	62.55	0.53%	3,647
Jan 23, 2026	62.23	62.25	62.21	62.22	62.22	0.20%	2,662
Jan 22, 2026	62.10	62.10	62.10	62.10	62.10	0.61%	159
Jan 21, 2026	61.29	61.89	61.29	61.72	61.72	1.14%	1,411
Jan 20, 2026	61.06	61.07	61.02	61.03	61.03	-2.10%	4,476
Jan 16, 2026	62.43	62.43	62.34	62.34	62.34	0.02%	250
Jan 15, 2026	62.67	62.67	62.32	62.32	62.32	0.20%	441
Jan 14, 2026	62.20	62.20	62.20	62.20	62.20	-0.58%	92
Jan 13, 2026	62.56	62.56	62.56	62.56	62.56	-0.28%	106
Jan 12, 2026	62.74	62.74	62.74	62.74	62.74	0.10%	27
Jan 9, 2026	62.72	62.72	62.68	62.68	62.68	0.62%	1,647
Jan 8, 2026	62.29	62.29	62.29	62.29	62.29	-	250
Jan 7, 2026	62.29	62.29	62.29	62.29	62.29	-0.35%	116
Jan 6, 2026	62.51	62.51	62.51	62.51	62.51	0.74%	204
Jan 5, 2026	62.05	62.05	62.05	62.05	62.05	0.55%	619
Jan 2, 2026	61.71	61.71	61.71	61.71	61.71	0.02%	642
Dec 31, 2025	61.98	61.98	61.70	61.70	61.70	-0.67%	393
Dec 30, 2025	62.11	62.11	62.11	62.11	62.11	-0.07%	74
Dec 29, 2025	62.16	62.16	62.16	62.16	62.16	-0.36%	56
Dec 26, 2025	62.43	62.43	62.38	62.38	62.38	-0.02%	763
Dec 24, 2025	62.39	62.39	62.39	62.39	62.39	0.33%	14
Dec 23, 2025	62.19	62.19	62.19	62.19	62.18	0.48%	110
Dec 22, 2025	61.90	61.90	61.89	61.89	61.89	0.65%	18,645
Dec 19, 2025	61.43	61.50	61.43	61.49	61.49	0.84%	1,480
Dec 18, 2025	60.97	60.97	60.97	60.97	60.97	0.86%	69
Dec 17, 2025	60.79	60.79	60.45	60.45	60.45	-1.15%	479
Dec 16, 2025	61.10	61.16	61.10	61.16	61.16	-0.50%	991
Dec 15, 2025	62.00	62.00	61.45	61.47	61.29	-0.42%	5,285
Dec 12, 2025	61.73	61.73	61.73	61.73	61.38	-1.03%	107
Dec 11, 2025	61.92	62.37	61.92	62.37	62.02	0.21%	2,161
Dec 10, 2025	62.24	62.24	62.24	62.24	61.88	0.75%	38
Dec 9, 2025	61.78	61.78	61.78	61.78	61.43	0.05%	19
Dec 8, 2025	61.80	61.80	61.75	61.75	61.39	-0.35%	220
Dec 5, 2025	62.22	62.23	61.96	61.96	61.61	0.23%	443
Dec 4, 2025	61.82	61.82	61.82	61.82	61.47	0.02%	137
Dec 3, 2025	61.88	61.88	61.81	61.81	61.46	0.27%	294
Dec 2, 2025	61.73	61.74	61.64	61.64	61.29	0.27%	1,773
Dec 1, 2025	61.60	61.60	61.47	61.47	61.12	-0.47%	735
Nov 28, 2025	61.76	61.76	61.76	61.76	61.41	0.38%	122
Nov 26, 2025	61.53	61.53	61.53	61.53	61.18	0.66%	10
Nov 25, 2025	61.12	61.12	61.12	61.12	60.77	0.90%	31

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.