JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.82
+0.15 (0.61%)
May 30, 2025, 8:09 AM EDT
JUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | - |
| May 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.61% |
| May 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.52% |
| May 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.10% |
| May 23, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.61% |
| May 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.16% |
| May 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.73% |
| May 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.52% |
| May 19, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% |
| May 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.68% |
| May 15, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.16% |
| May 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.12% |
| May 13, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.65% |
| May 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 3.40% |
| May 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.04% |
| May 8, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.55% |
| May 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.47% |
| May 6, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.80% |
| May 5, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.50% |
| May 2, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.62% |
| May 1, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.34% |
| Apr 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.39% |
| Apr 29, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.13% |
| Apr 28, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.04% |
| Apr 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.74% |
| Apr 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.14% |
| 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% |