JPMorgan U.S. Value Fund Class R4 (JGRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.72
-0.26 (-0.31%)
Jun 4, 2025, 4:00 PM EDT
JGRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.98% |
| Jun 5, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.19% |
| Jun 4, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.31% |
| Jun 3, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.56% |
| Jun 2, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 0.14% |
| May 30, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 0.16% |
| May 29, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.41% |
| May 28, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.71% |
| May 27, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 1.52% |
| May 23, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -0.35% |
| May 22, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.55% |
| May 21, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -1.97% |
| May 20, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.31% |
| May 19, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.18% |
| May 16, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.94% |
| May 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.65% |
| May 14, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.49% |
| May 13, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | -0.19% |
| May 12, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 2.31% |
| May 9, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 0.02% |
| May 8, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.37% |
| May 7, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.37% |
| May 6, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.86% |
| May 5, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -0.47% |
| May 2, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 1.56% |
| May 1, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.02% |
| Apr 30, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.39% |
| Apr 29, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.41% |
| Apr 28, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.27% |
| Apr 25, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.05% |
| Apr 24, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 1.07% |
| Apr 23, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.87% |
| Apr 22, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 2.04% |
| Apr 21, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -1.86% |
| Apr 17, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.09% |
| Apr 16, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -1.25% |
| Apr 15, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.24% |
| Apr 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.09% |
| Apr 11, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 1.14% |
| Apr 10, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -2.87% |
| Apr 9, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 6.94% |
| Apr 8, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -1.14% |
| Apr 7, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.39% |
| Apr 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.73% |
| Apr 3, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -4.17% |
| Apr 2, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.63% |
| Apr 1, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.07% |
| Mar 31, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 1.10% |
| Mar 28, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | -1.35% |
| Mar 27, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.68% |