JPMorgan U.S. Equity Fund Class R5 (JUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.10
+0.45 (1.63%)
May 7, 2026, 8:10 AM EST
JUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| 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% |
| 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% |