Skip to main content
JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.01
+0.38 (1.54%)
Mar 3, 2025, 8:07 AM EST

JUSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 28, 202525.0125.0125.0125.0125.011.54%
Feb 27, 202524.6324.6324.6324.6324.63-1.68%
Feb 26, 202525.0525.0525.0525.0525.050.36%
Feb 25, 202524.9624.9624.9624.9624.96-0.48%
Feb 24, 202525.0825.0825.0825.0825.08-0.79%
Feb 21, 202525.2825.2825.2825.2825.28-1.86%
Feb 20, 202525.7625.7625.7625.7625.76-0.46%
Feb 19, 202525.8825.8825.8825.8825.880.19%
Feb 18, 202525.8325.8325.8325.8325.830.19%
Feb 14, 202525.7825.7825.7825.7825.780.23%
Feb 13, 202525.7225.7225.7225.7225.720.78%
Feb 12, 202525.5225.5225.5225.5225.52-0.31%
Feb 11, 202525.6025.6025.6025.6025.60-0.08%
Feb 10, 202525.6225.6225.6225.6225.620.79%
Feb 7, 202525.4225.4225.4225.4225.42-1.09%
Feb 6, 202525.7025.7025.7025.7025.700.39%
Feb 5, 202525.6025.6025.6025.6025.600.63%
Feb 4, 202525.4425.4425.4425.4425.440.75%
Feb 3, 202525.2525.2525.2525.2525.25-0.79%
Jan 31, 202525.4525.4525.4525.4525.45-0.24%
Jan 30, 202525.5125.5125.5125.5125.510.39%
Jan 29, 202525.4125.4125.4125.4125.41-0.51%
Jan 28, 202525.5425.5425.5425.5425.540.99%
Jan 27, 202525.2925.2925.2925.2925.29-2.24%
Jan 24, 202525.8725.8725.8725.8725.87-0.35%
Jan 23, 202525.9625.9625.9625.9625.960.43%
Jan 22, 202525.8525.8525.8525.8525.850.62%
Jan 21, 202525.6925.6925.6925.6925.690.98%
Jan 17, 202525.4425.4425.4425.4425.440.95%
Jan 16, 202525.2025.2025.2025.2025.20-0.36%
Jan 15, 202525.2925.2925.2925.2925.292.10%
Jan 14, 202524.7724.7724.7724.7724.770.16%
Jan 13, 202524.7324.7324.7324.7324.730.12%
Jan 10, 202524.7024.7024.7024.7024.70-1.83%
Jan 8, 202525.1625.1625.1625.1625.160.28%
Jan 7, 202525.0925.0925.0925.0925.09-1.26%
Jan 6, 202525.4125.4125.4125.4125.410.67%
Jan 3, 202525.2425.2425.2425.2425.241.37%
Jan 2, 202524.9024.9024.9024.9024.90-0.08%
Dec 31, 202424.9224.9224.9224.9224.92-0.44%
Dec 30, 202425.0325.0325.0325.0325.03-1.07%
Dec 27, 202425.3025.3025.3025.3025.30-1.09%
Dec 26, 202425.5825.5825.5825.5825.58-
Dec 24, 202425.5825.5825.5825.5825.581.11%
Dec 23, 202425.3025.3025.3025.3025.300.84%
Dec 20, 202425.0925.0925.0925.0925.091.09%
Dec 19, 202424.8224.8224.8224.8224.82-0.48%
Dec 18, 202424.9424.9424.9424.9424.89-3.15%
Dec 17, 202425.7525.7525.7525.7525.70-0.46%
Dec 16, 202425.8725.8725.8725.8725.820.43%
Dec 13, 202425.7625.7625.7625.7625.71-0.39%
Dec 12, 202425.8625.8625.8625.8625.81-5.83%
Dec 11, 202427.4627.4627.4627.4624.700.77%
Dec 10, 202427.2527.2527.2527.2524.52-0.51%
Dec 9, 202427.3927.3927.3927.3924.64-0.47%
Dec 6, 202427.5227.5227.5227.5224.760.04%
Dec 5, 202427.5127.5127.5127.5124.75-0.29%
Dec 4, 202427.5927.5927.5927.5924.820.51%
Dec 3, 202427.4527.4527.4527.4524.700.15%
Dec 2, 202427.4127.4127.4127.4124.660.15%
Nov 29, 202427.3727.3727.3727.3724.620.51%
Nov 27, 202427.2327.2327.2327.2324.50-0.48%
Nov 26, 202427.3627.3627.3627.3624.610.63%
Nov 25, 202427.1927.1927.1927.1924.460.48%
Nov 22, 202427.0627.0627.0627.0624.340.07%
Nov 21, 202427.0427.0427.0427.0424.330.63%
Nov 20, 202426.8726.8726.8726.8724.170.19%
Nov 19, 202426.8226.8226.8226.8224.130.22%
Nov 18, 202426.7626.7626.7626.7624.070.19%
Nov 15, 202426.7126.7126.7126.7124.03-1.44%
Nov 14, 202427.1027.1027.1027.1024.38-0.59%
Nov 13, 202427.2627.2627.2627.2624.52-0.18%
Nov 12, 202427.3127.3127.3127.3124.57-0.11%
Nov 11, 202427.3427.3427.3427.3424.60-0.07%
Nov 8, 202427.3627.3627.3627.3624.610.40%
Nov 7, 202427.2527.2527.2527.2524.520.63%
Nov 6, 202427.0827.0827.0827.0824.363.20%
Nov 5, 202426.2426.2426.2426.2423.611.08%
Nov 4, 202425.9625.9625.9625.9623.36-0.31%
Nov 1, 202426.0426.0426.0426.0423.430.50%
Oct 31, 202425.9125.9125.9125.9123.31-2.15%
Oct 30, 202426.4826.4826.4826.4823.82-0.19%
Oct 29, 202426.5326.5326.5326.5323.870.08%
Oct 28, 202426.5126.5126.5126.5123.850.38%
Oct 25, 202426.4126.4126.4126.4123.760.04%
Oct 24, 202426.4026.4026.4026.4023.75-
Oct 23, 202426.4026.4026.4026.4023.75-0.94%
Oct 22, 202426.6526.6526.6526.6523.980.04%
Oct 21, 202426.6426.6426.6426.6423.97-0.11%
Oct 18, 202426.6726.6726.6726.6723.990.34%
Oct 17, 202426.5826.5826.5826.5823.910.11%
Oct 16, 202426.5526.5526.5526.5523.890.64%
Oct 15, 202426.3826.3826.3826.3823.73-0.86%
Oct 14, 202426.6126.6126.6126.6123.940.99%
Oct 11, 202426.3526.3526.3526.3523.710.73%
Oct 10, 202426.1626.1626.1626.1623.54-0.04%
Oct 9, 202426.1726.1726.1726.1723.540.69%
Oct 8, 202425.9925.9925.9925.9923.380.93%
Oct 7, 202425.7525.7525.7525.7523.17-0.89%
Oct 4, 202425.9825.9825.9825.9823.370.89%