JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.52
-0.49 (-1.81%)
Aug 4, 2025, 8:09 AM EDT
JUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.43% |
| Aug 1, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.81% |
| Jul 31, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.07% |
| Jul 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.37% |
| Jul 29, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.40% |
| Jul 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.04% |
| Jul 25, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.55% |
| Jul 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.22% |
| Jul 23, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.97% |
| Jul 22, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.26% |
| Jul 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.04% |
| Jul 18, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.04% |
| Jul 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.83% |
| Jul 16, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.27% |
| Jul 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.57% |
| Jul 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
| Jul 11, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.19% |
| Jul 10, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.49% |
| Jul 9, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.69% |
| Jul 8, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.11% |
| Jul 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.87% |
| Jul 3, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.91% |
| Jul 2, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.69% |
| Jul 1, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.04% |
| Jun 30, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.50% |
| Jun 27, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.62% |
| Jun 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% |
| Jun 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% |
| Jun 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.18% |
| Jun 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.84% |
| Jun 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.16% |
| Jun 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| Jun 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% |
| Jun 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.88% |
| Jun 13, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.06% |
| Jun 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.55% |
| Jun 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.28% |
| Jun 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.40% |
| Jun 9, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% |
| Jun 6, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.92% |
| Jun 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.36% |
| Jun 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.16% |
| Jun 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.68% |
| Jun 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.48% |
| May 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.28% |
| 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% |