JPMorgan U.S. Equity Fund Class A (JUEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.78
+0.01 (0.04%)
Aug 1, 2025, 8:09 AM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.79% |
| Jul 31, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.04% |
| Jul 30, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.37% |
| Jul 29, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.41% |
| Jul 28, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.04% |
| Jul 25, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.56% |
| Jul 24, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.22% |
| Jul 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.98% |
| Jul 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.26% |
| Jul 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.04% |
| Jul 18, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.04% |
| Jul 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.84% |
| Jul 16, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.27% |
| Jul 15, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.57% |
| Jul 14, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.04% |
| Jul 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% |
| Jul 10, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.46% |
| Jul 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.69% |
| Jul 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% |
| Jul 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.84% |
| Jul 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.88% |
| Jul 2, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.70% |
| Jul 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.04% |
| Jun 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.47% |
| Jun 27, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.66% |
| Jun 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.71% |
| Jun 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Jun 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.19% |
| Jun 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.84% |
| Jun 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.16% |
| Jun 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% |
| Jun 17, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.80% |
| Jun 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.88% |
| Jun 13, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.07% |
| Jun 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.56% |
| Jun 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.28% |
| Jun 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.40% |
| Jun 9, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% |
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.89% |
| Jun 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.36% |
| Jun 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.20% |
| Jun 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.65% |
| Jun 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.49% |
| May 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.24% |
| May 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.57% |
| May 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.53% |
| May 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2.12% |
| May 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.62% |
| May 22, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% |
| May 21, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.74% |