JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.42
+0.36 (1.63%)
Apr 24, 2025, 8:09 AM EDT
JUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Apr 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.63% |
| Apr 22, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2.41% |
| Apr 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -2.49% |
| Apr 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.45% |
| Apr 16, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -2.20% |
| Apr 15, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.35% |
| Apr 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.66% |
| Apr 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.80% |
| Apr 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -3.39% |
| Apr 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.63% |
| Apr 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.41% |
| Apr 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Apr 4, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -5.71% |
| Apr 3, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -5.13% |
| Apr 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.68% |
| Apr 1, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.64% |
| Mar 31, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.60% |
| Mar 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.10% |
| Mar 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.54% |
| Mar 26, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.32% |
| Mar 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.04% |
| Mar 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.84% |
| Mar 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.04% |
| Mar 20, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| Mar 19, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.14% |
| Mar 18, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.17% |
| Mar 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.55% |
| Mar 14, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.24% |
| Mar 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.44% |
| Mar 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.64% |
| Mar 11, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.51% |
| Mar 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.81% |
| Mar 7, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.58% |
| Mar 6, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.79% |
| Mar 5, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.36% |
| Mar 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.34% |
| Mar 3, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.88% |
| Feb 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.54% |
| Feb 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.68% |
| Feb 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.36% |
| Feb 25, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.48% |
| Feb 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.79% |
| Feb 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.86% |
| Feb 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.46% |
| Feb 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.19% |
| Feb 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.19% |
| Feb 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.23% |
| Feb 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.78% |
| Feb 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.31% |