JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.51
+0.22 (0.78%)
May 29, 2026, 8:10 AM EST
JUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.78% |
| May 27, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.04% |
| May 26, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.75% |
| May 22, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.18% |
| May 21, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.36% |
| May 20, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.22% |
| May 19, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.79% |
| May 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.25% |
| May 15, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -1.40% |
| May 14, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.92% |
| May 13, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.50% |
| May 12, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.18% |
| May 11, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| May 8, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.57% |
| May 7, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.50% |
| May 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.63% |
| May 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.44% |
| May 4, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.33% |
| May 1, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| Apr 30, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.91% |
| Apr 29, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.15% |
| Apr 28, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.58% |
| Apr 27, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.11% |
| Apr 24, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.66% |
| Apr 23, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.18% |
| Apr 22, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.00% |
| Apr 21, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.62% |
| Apr 20, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.26% |
| Apr 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30% |
| Apr 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Apr 15, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.79% |
| Apr 14, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.21% |
| Apr 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.19% |
| Apr 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Apr 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.89% |
| Apr 8, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.82% |
| Apr 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| Apr 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.48% |
| Apr 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.12% |
| Apr 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.80% |
| Mar 31, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 3.02% |
| Mar 30, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.25% |
| Mar 27, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.94% |
| 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% |