Skip to main content
JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.04
+0.17 (0.63%)
Nov 22, 2024, 8:06 AM EST

JUSRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202427.0427.0427.0427.0427.040.63%
Nov 20, 202426.8726.8726.8726.8726.870.19%
Nov 19, 202426.8226.8226.8226.8226.820.22%
Nov 18, 202426.7626.7626.7626.7626.760.19%
Nov 15, 202426.7126.7126.7126.7126.71-1.44%
Nov 14, 202427.1027.1027.1027.1027.10-0.59%
Nov 13, 202427.2627.2627.2627.2627.26-0.18%
Nov 12, 202427.3127.3127.3127.3127.31-0.11%
Nov 11, 202427.3427.3427.3427.3427.34-0.07%
Nov 8, 202427.3627.3627.3627.3627.360.40%
Nov 7, 202427.2527.2527.2527.2527.250.63%
Nov 6, 202427.0827.0827.0827.0827.083.20%
Nov 5, 202426.2426.2426.2426.2426.241.08%
Nov 4, 202425.9625.9625.9625.9625.96-0.31%
Nov 1, 202426.0426.0426.0426.0426.040.50%
Oct 31, 202425.9125.9125.9125.9125.91-2.15%
Oct 30, 202426.4826.4826.4826.4826.48-0.19%
Oct 29, 202426.5326.5326.5326.5326.530.08%
Oct 28, 202426.5126.5126.5126.5126.510.38%
Oct 25, 202426.4126.4126.4126.4126.410.04%
Oct 24, 202426.4026.4026.4026.4026.40-
Oct 23, 202426.4026.4026.4026.4026.40-0.94%
Oct 22, 202426.6526.6526.6526.6526.650.04%
Oct 21, 202426.6426.6426.6426.6426.64-0.11%
Oct 18, 202426.6726.6726.6726.6726.670.34%
Oct 17, 202426.5826.5826.5826.5826.580.11%
Oct 16, 202426.5526.5526.5526.5526.550.64%
Oct 15, 202426.3826.3826.3826.3826.38-0.86%
Oct 14, 202426.6126.6126.6126.6126.610.99%
Oct 11, 202426.3526.3526.3526.3526.350.73%
Oct 10, 202426.1626.1626.1626.1626.16-0.04%
Oct 9, 202426.1726.1726.1726.1726.170.69%
Oct 8, 202425.9925.9925.9925.9925.990.93%
Oct 7, 202425.7525.7525.7525.7525.75-0.89%
Oct 4, 202425.9825.9825.9825.9825.980.89%
Oct 3, 202425.7525.7525.7525.7525.75-0.19%
Oct 2, 202425.8025.8025.8025.8025.800.08%
Oct 1, 202425.7825.7825.7825.7825.78-0.96%
Sep 30, 202426.0326.0326.0326.0326.030.42%
Sep 27, 202425.9225.9225.9225.9225.92-
Sep 26, 202425.9225.9225.9225.9225.920.35%
Sep 25, 202425.8325.8325.8325.8325.79-0.04%
Sep 24, 202425.8425.8425.8425.8425.80-
Sep 23, 202425.8425.8425.8425.8425.80-
Sep 20, 202425.8425.8425.8425.8425.80-0.31%
Sep 19, 202425.9225.9225.9225.9225.882.05%
Sep 18, 202425.4025.4025.4025.4025.36-0.39%
Sep 17, 202425.5025.5025.5025.5025.460.20%
Sep 16, 202425.4525.4525.4525.4525.410.12%
Sep 13, 202425.4225.4225.4225.4225.380.63%
Sep 12, 202425.2625.2625.2625.2625.220.60%
Sep 11, 202425.1125.1125.1125.1125.071.21%
Sep 10, 202424.8124.8124.8124.8124.770.45%
Sep 9, 202424.7024.7024.7024.7024.661.15%
Sep 6, 202424.4224.4224.4224.4224.38-1.57%
Sep 5, 202424.8124.8124.8124.8124.77-0.36%
Sep 4, 202424.9024.9024.9024.9024.86-0.04%
Sep 3, 202424.9124.9124.9124.9124.87-2.31%
Aug 30, 202425.5025.5025.5025.5025.461.03%
Aug 29, 202425.2425.2425.2425.2425.200.16%
Aug 28, 202425.2025.2025.2025.2025.16-0.63%
Aug 27, 202425.3625.3625.3625.3625.32-0.04%
Aug 26, 202425.3725.3725.3725.3725.33-0.24%
Aug 23, 202425.4325.4325.4325.4325.391.07%
Aug 22, 202425.1625.1625.1625.1625.12-0.91%
Aug 21, 202425.3925.3925.3925.3925.350.36%
Aug 20, 202425.3025.3025.3025.3025.26-0.32%
Aug 19, 202425.3825.3825.3825.3825.341.04%
Aug 16, 202425.1225.1225.1225.1225.080.20%
Aug 15, 202425.0725.0725.0725.0725.031.70%
Aug 14, 202424.6524.6524.6524.6524.610.45%
Aug 13, 202424.5424.5424.5424.5424.501.78%
Aug 12, 202424.1124.1124.1124.1124.070.08%
Aug 9, 202424.0924.0924.0924.0924.050.46%
Aug 8, 202423.9823.9823.9823.9823.942.35%
Aug 7, 202423.4323.4323.4323.4323.39-0.68%
Aug 6, 202423.5923.5923.5923.5923.550.77%
Aug 5, 202423.4123.4123.4123.4123.37-3.22%
Aug 2, 202424.1924.1924.1924.1924.15-2.03%
Aug 1, 202424.6924.6924.6924.6924.65-1.36%
Jul 31, 202425.0325.0325.0325.0324.991.67%
Jul 30, 202424.6224.6224.6224.6224.58-0.24%
Jul 29, 202424.6824.6824.6824.6824.640.08%
Jul 26, 202424.6624.6624.6624.6624.621.27%
Jul 25, 202424.3524.3524.3524.3524.31-0.41%
Jul 24, 202424.4524.4524.4524.4524.41-2.28%
Jul 23, 202425.0225.0225.0225.0224.98-0.24%
Jul 22, 202425.0825.0825.0825.0825.041.21%
Jul 19, 202424.7824.7824.7824.7824.74-0.72%
Jul 18, 202424.9624.9624.9624.9624.92-0.76%
Jul 17, 202425.1525.1525.1525.1525.11-1.41%
Jul 16, 202425.5125.5125.5125.5125.470.79%
Jul 15, 202425.3125.3125.3125.3125.270.20%
Jul 12, 202425.2625.2625.2625.2625.220.36%
Jul 11, 202425.1725.1725.1725.1725.13-0.67%
Jul 10, 202425.3425.3425.3425.3425.301.32%
Jul 9, 202425.0125.0125.0125.0124.97-0.08%
Jul 8, 202425.0325.0325.0325.0324.990.08%
Jul 5, 202425.0125.0125.0125.0124.970.52%
Jul 3, 202424.8824.8824.8824.8824.840.36%