JPMorgan U.S. Value Fund Class R4 (JGRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.92
+0.47 (0.54%)
Jul 3, 2025, 4:00 PM EDT
JGRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.77% |
| Jul 3, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.54% |
| Jul 2, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.26% |
| Jul 1, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.96% |
| Jun 30, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.28% |
| Jun 27, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.43% |
| Jun 26, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.49% |
| Jun 25, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.39% |
| Jun 24, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.76% |
| Jun 23, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.78% |
| Jun 20, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.12% |
| Jun 18, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.20% |
| Jun 17, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -0.78% |
| Jun 16, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.53% |
| Jun 13, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.93% |
| Jun 12, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.35% |
| Jun 11, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.04% |
| Jun 10, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.46% |
| Jun 9, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.08% |
| 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% |