JPMorgan U.S. Value Fund Class R4 (JGRUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.30
+0.31 (0.35%)
Jul 25, 2025, 4:00 PM EDT
JGRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.29% |
| Jul 25, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.35% |
| Jul 24, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.32% |
| Jul 23, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.52% |
| Jul 22, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0.70% |
| Jul 21, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.18% |
| Jul 18, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.14% |
| Jul 17, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 0.68% |
| Jul 16, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.36% |
| Jul 15, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -1.45% |
| Jul 14, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.22% |
| Jul 11, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.36% |
| Jul 10, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.65% |
| Jul 9, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.22% |
| Jul 8, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.02% |
| 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% |