JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.70
-0.44 (-1.75%)
Mar 27, 2026, 8:10 AM EST
JUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.75% |
| Mar 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.48% |
| Mar 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.48% |
| Mar 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.25% |
| Mar 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.39% |
| Mar 19, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.24% |
| Mar 18, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.52% |
| Mar 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.20% |
| Mar 16, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.15% |
| Mar 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.78% |
| Mar 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.77% |
| Mar 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.31% |
| Mar 10, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.23% |
| Mar 9, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.77% |
| Mar 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.45% |
| Mar 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.49% |
| Mar 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.69% |
| Mar 3, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.06% |
| Mar 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.11% |
| Feb 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.82% |
| Feb 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.60% |
| Feb 25, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.56% |
| Feb 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% |
| Feb 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.05% |
| Feb 20, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.60% |
| Feb 19, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.30% |
| Feb 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.49% |
| Feb 17, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| Feb 13, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.11% |
| Feb 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.30% |
| Feb 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.11% |
| Feb 10, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.22% |
| Feb 9, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.45% |
| Feb 6, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.82% |
| Feb 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.49% |
| Feb 4, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.41% |
| Feb 3, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.85% |
| Feb 2, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.18% |
| Jan 30, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.29% |
| Jan 29, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.22% |
| Jan 28, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.18% |
| Jan 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.37% |
| Jan 26, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.78% |
| Jan 23, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| Jan 22, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.78% |
| Jan 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.02% |
| Jan 20, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.32% |
| Jan 16, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.07% |
| Jan 15, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% |
| Jan 14, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.84% |