JPMorgan U.S. Value Fund Class R4 (JGRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.04
+1.23 (1.43%)
Feb 28, 2025, 4:00 PM EST
JGRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.85% |
| Mar 12, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.16% |
| Mar 11, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -1.01% |
| Mar 10, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -1.54% |
| Mar 7, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.55% |
| Mar 6, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -0.96% |
| Mar 5, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.90% |
| Mar 4, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -2.11% |
| Mar 3, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.92% |
| Feb 28, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 1.43% |
| Feb 27, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.29% |
| Feb 26, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -0.36% |
| Feb 25, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.12% |
| Feb 24, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 0.03% |
| Feb 21, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -1.30% |
| Feb 20, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.22% |
| Feb 19, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.46% |
| Feb 18, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.55% |
| Feb 14, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.07% |
| Feb 13, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.52% |
| Feb 12, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.74% |
| Feb 11, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.28% |
| Feb 10, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.19% |
| Feb 7, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.84% |
| Feb 6, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.26% |
| Feb 5, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.54% |
| Feb 4, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.23% |
| Feb 3, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.46% |
| Jan 31, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.53% |
| Jan 30, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.60% |
| Jan 29, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -0.15% |
| Jan 28, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.71% |
| Jan 27, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.47% |
| Jan 24, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.20% |
| Jan 23, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.89% |
| Jan 22, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | -0.44% |
| Jan 21, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 1.12% |
| Jan 17, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.62% |
| Jan 16, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.37% |
| Jan 15, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 1.46% |
| Jan 14, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | 0.75% |
| Jan 13, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.87% |
| Jan 10, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -1.53% |
| Jan 8, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.31% |
| Jan 7, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -0.19% |
| Jan 6, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.01% |
| Jan 3, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.95% |
| Jan 2, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.08% |
| Dec 31, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.21% |
| Dec 30, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.07% |