JPMorgan U.S. Research Enhanced Large Cap ETF (JUSA)
NYSEARCA: JUSA · Real-Time Price · USD
68.58
+0.09 (0.13%)
At close: Oct 1, 2026, 4:00 PM
68.71
+0.13 (0.19%)
After-hours: Oct 1, 2026, 6:52 PM EDT
JUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.53 | 68.81 | 68.21 | 68.58 | 68.58 | 0.13% | 194,857 |
| Sep 30, 2026 | 68.74 | 69.09 | 68.49 | 68.49 | 68.49 | -0.22% | 269,037 |
| Sep 29, 2026 | 69.07 | 69.07 | 68.50 | 68.64 | 68.64 | -0.20% | 105,618 |
| Sep 28, 2026 | 69.30 | 69.30 | 68.58 | 68.78 | 68.78 | -0.66% | 106,601 |
| Sep 25, 2026 | 68.87 | 69.32 | 68.83 | 69.24 | 69.24 | 0.49% | 77,100 |
| Sep 24, 2026 | 68.66 | 69.01 | 68.50 | 68.90 | 68.90 | -0.03% | 132,930 |
| Sep 23, 2026 | 69.55 | 69.55 | 68.81 | 68.92 | 68.92 | -0.78% | 99,924 |
| Sep 22, 2026 | 69.59 | 69.59 | 69.34 | 69.46 | 69.46 | 0.05% | 99,314 |
| Sep 21, 2026 | 69.00 | 69.67 | 69.00 | 69.56 | 69.43 | 1.50% | 27,699 |
| Sep 18, 2026 | 68.68 | 68.68 | 68.19 | 68.53 | 68.40 | 0.12% | 45,990 |
| Sep 17, 2026 | 68.50 | 68.50 | 68.23 | 68.45 | 68.32 | 1.12% | 98,454 |
| Sep 16, 2026 | 68.21 | 68.31 | 67.33 | 67.69 | 67.56 | -0.44% | 41,242 |
| Sep 15, 2026 | 68.23 | 68.25 | 67.94 | 67.99 | 67.86 | -0.63% | 38,242 |
| Sep 14, 2026 | 68.86 | 68.86 | 68.23 | 68.42 | 68.29 | -0.49% | 209,814 |
| Sep 11, 2026 | 68.81 | 68.90 | 68.76 | 68.76 | 68.63 | 0.80% | 21,139 |
| Sep 10, 2026 | 68.06 | 68.32 | 68.05 | 68.21 | 68.08 | -0.51% | 69,192 |
| Sep 9, 2026 | 68.65 | 68.68 | 68.50 | 68.56 | 68.43 | -0.46% | 18,626 |
| Sep 8, 2026 | 69.34 | 69.34 | 68.85 | 68.88 | 68.75 | -0.59% | 42,097 |
| Sep 4, 2026 | 69.61 | 69.61 | 69.20 | 69.29 | 69.16 | -0.30% | 30,562 |
| Sep 3, 2026 | 69.03 | 69.59 | 69.03 | 69.50 | 69.37 | 0.96% | 30,245 |
| Sep 2, 2026 | 68.70 | 68.98 | 68.67 | 68.84 | 68.71 | 0.51% | 25,026 |
| Sep 1, 2026 | 68.56 | 68.82 | 68.38 | 68.49 | 68.36 | -0.80% | 146,585 |
| Aug 31, 2026 | 68.91 | 69.04 | 68.81 | 69.04 | 68.91 | -0.36% | 24,768 |
| Aug 28, 2026 | 69.60 | 69.79 | 69.18 | 69.29 | 69.16 | -0.16% | 32,725 |
| Aug 27, 2026 | 69.18 | 69.45 | 69.18 | 69.40 | 69.27 | 0.59% | 17,484 |
| Aug 26, 2026 | 68.98 | 69.13 | 68.84 | 68.99 | 68.86 | -0.06% | 30,453 |
| Aug 25, 2026 | 69.18 | 69.18 | 68.90 | 69.03 | 68.90 | 0.29% | 25,896 |
| Aug 24, 2026 | 68.84 | 68.98 | 68.67 | 68.83 | 68.70 | -0.19% | 35,972 |
| Aug 21, 2026 | 69.00 | 69.13 | 68.84 | 68.96 | 68.83 | 0.39% | 46,507 |
| Aug 20, 2026 | 69.13 | 69.13 | 68.69 | 68.69 | 68.56 | -0.85% | 51,243 |
| Aug 19, 2026 | 69.31 | 69.51 | 69.23 | 69.28 | 69.15 | 0.03% | 24,123 |
| Aug 18, 2026 | 69.48 | 69.48 | 69.25 | 69.26 | 69.13 | -0.66% | 17,132 |
| Aug 17, 2026 | 70.10 | 70.10 | 69.72 | 69.72 | 69.59 | -0.54% | 24,298 |
| Aug 14, 2026 | 70.37 | 70.37 | 70.04 | 70.10 | 69.97 | -0.07% | 26,371 |
| Aug 13, 2026 | 70.02 | 70.26 | 69.98 | 70.15 | 70.02 | 0.62% | 23,619 |
| Aug 12, 2026 | 70.01 | 70.01 | 69.66 | 69.72 | 69.59 | 0.14% | 20,933 |
| Aug 11, 2026 | 70.04 | 70.04 | 69.42 | 69.62 | 69.49 | -0.24% | 32,675 |
| Aug 10, 2026 | 69.92 | 69.95 | 69.71 | 69.79 | 69.66 | -0.31% | 42,106 |
| Aug 7, 2026 | 69.64 | 70.01 | 69.55 | 70.01 | 69.88 | 0.75% | 71,776 |
| Aug 6, 2026 | 69.45 | 69.69 | 69.35 | 69.49 | 69.35 | -0.08% | 31,077 |
| Aug 5, 2026 | 69.95 | 70.08 | 69.52 | 69.54 | 69.41 | -0.26% | 32,219 |
| Aug 4, 2026 | 68.87 | 69.78 | 68.86 | 69.72 | 69.59 | 1.63% | 84,726 |
| Aug 3, 2026 | 67.89 | 68.62 | 67.89 | 68.60 | 68.47 | 1.48% | 27,284 |
| Jul 31, 2026 | 67.13 | 67.79 | 66.74 | 67.60 | 67.47 | 0.73% | 52,900 |
| Jul 30, 2026 | 66.68 | 67.14 | 66.42 | 67.11 | 66.98 | 1.96% | 72,101 |
| Jul 29, 2026 | 66.58 | 66.94 | 65.75 | 65.82 | 65.70 | -1.42% | 39,023 |
| Jul 28, 2026 | 66.61 | 66.90 | 66.40 | 66.77 | 66.64 | 0.10% | 30,331 |
| Jul 27, 2026 | 67.42 | 67.42 | 66.38 | 66.70 | 66.57 | 0.11% | 91,224 |
| Jul 24, 2026 | 66.68 | 67.04 | 66.50 | 66.63 | 66.50 | 0.10% | 322,090 |
| Jul 23, 2026 | 66.69 | 66.91 | 66.33 | 66.56 | 66.43 | -1.28% | 3,215,184 |