Nasdaq - Delayed Quote
USD
JPMorgan US Equity L (JMUEX)
28.21
-0.46
(-1.60%)
As of 8:10:18 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.21
28.21
28.21
28.21
28.21
-
Oct 29, 2026
28.67
28.67
28.67
28.67
28.67
-
Oct 28, 2026
28.68
28.68
28.68
28.68
28.68
-
Oct 27, 2026
28.56
28.56
28.56
28.56
28.56
-
Oct 26, 2026
28.33
28.33
28.33
28.33
28.33
-
Oct 23, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 22, 2026
28.30
28.30
28.30
28.30
28.30
-
Oct 21, 2026
28.68
28.68
28.68
28.68
28.68
-
Oct 20, 2026
28.51
28.51
28.51
28.51
28.51
-
Oct 19, 2026
28.43
28.43
28.43
28.43
28.43
-
Oct 16, 2026
28.29
28.29
28.29
28.29
28.29
-
Oct 15, 2026
28.60
28.60
28.60
28.60
28.60
-
Oct 14, 2026
28.43
28.43
28.43
28.43
28.43
-
Oct 13, 2026
28.80
28.80
28.80
28.80
28.80
-
Oct 12, 2026
28.84
28.84
28.84
28.84
28.84
-
Oct 9, 2026
28.86
28.86
28.86
28.86
28.86
-
Oct 8, 2026
28.69
28.69
28.69
28.69
28.69
-
Oct 7, 2026
28.82
28.82
28.82
28.82
28.82
-
Oct 6, 2026
28.93
28.93
28.93
28.93
28.93
-
Oct 5, 2026
28.77
28.77
28.77
28.77
28.77
-
Oct 2, 2026
28.54
28.54
28.54
28.54
28.54
-
Oct 1, 2026
28.33
28.33
28.33
28.33
28.33
-
Sep 30, 2026
28.32
28.32
28.32
28.32
28.32
-
Sep 29, 2026
28.41
28.41
28.41
28.41
28.41
-
Sep 28, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
28.42
28.42
28.42
28.42
28.42
-
Sep 25, 2026
28.69
28.69
28.69
28.69
28.66
-
Sep 24, 2026
28.52
28.52
28.52
28.52
28.49
-
Sep 23, 2026
28.52
28.52
28.52
28.52
28.49
-
Sep 22, 2026
28.78
28.78
28.78
28.78
28.75
-
Sep 21, 2026
28.77
28.77
28.77
28.77
28.74
-
Sep 18, 2026
28.33
28.33
28.33
28.33
28.30
-
Sep 17, 2026
28.25
28.25
28.25
28.25
28.22
-
Sep 16, 2026
27.93
27.93
27.93
27.93
27.90
-
Sep 15, 2026
28.06
28.06
28.06
28.06
28.03
-
Sep 14, 2026
28.22
28.22
28.22
28.22
28.19
-
Sep 11, 2026
28.39
28.39
28.39
28.39
28.36
-
Sep 10, 2026
28.17
28.17
28.17
28.17
28.14
-
Sep 9, 2026
28.39
28.39
28.39
28.39
28.36
-
Sep 8, 2026
28.55
28.55
28.55
28.55
28.52
-
Sep 4, 2026
28.74
28.74
28.74
28.74
28.71
-
Sep 3, 2026
28.80
28.80
28.80
28.80
28.77
-
Sep 2, 2026
28.56
28.56
28.56
28.56
28.53
-
Sep 1, 2026
28.39
28.39
28.39
28.39
28.36
-
Aug 31, 2026
28.64
28.64
28.64
28.64
28.61
-
Aug 28, 2026
28.77
28.77
28.77
28.77
28.74
-
Aug 27, 2026
28.80
28.80
28.80
28.80
28.77
-
Aug 26, 2026
28.62
28.62
28.62
28.62
28.59
-
Aug 25, 2026
28.64
28.64
28.64
28.64
28.61
-
Aug 24, 2026
28.54
28.54
28.54
28.54
28.51
-
Aug 21, 2026
28.61
28.61
28.61
28.61
28.58
-
Aug 20, 2026
28.53
28.53
28.53
28.53
28.50
-
Aug 19, 2026
28.81
28.81
28.81
28.81
28.78
-
Aug 18, 2026
28.78
28.78
28.78
28.78
28.75
-
Aug 17, 2026
29.02
29.02
29.02
29.02
28.99
-
Aug 14, 2026
29.16
29.16
29.16
29.16
29.13
-
Aug 13, 2026
29.18
29.18
29.18
29.18
29.15
-
Aug 12, 2026
29.02
29.02
29.02
29.02
28.99
-
Aug 11, 2026
28.94
28.94
28.94
28.94
28.91
-
Aug 10, 2026
28.98
28.98
28.98
28.98
28.95
-
Aug 7, 2026
28.99
28.99
28.99
28.99
28.96
-
Aug 6, 2026
28.81
28.81
28.81
28.81
28.78
-
Aug 5, 2026
28.86
28.86
28.86
28.86
28.83
-
Aug 4, 2026
28.92
28.92
28.92
28.92
28.89
-
Aug 3, 2026
28.38
28.38
28.38
28.38
28.35
-
Jul 31, 2026
27.92
27.92
27.92
27.92
27.89
-
Jul 30, 2026
27.72
27.72
27.72
27.72
27.69
-
Jul 29, 2026
27.24
27.24
27.24
27.24
27.21
-
Jul 28, 2026
27.69
27.69
27.69
27.69
27.66
-
Jul 27, 2026
27.72
27.72
27.72
27.72
27.69
-
Jul 24, 2026
27.69
27.69
27.69
27.69
27.66
-
Jul 23, 2026
27.75
27.75
27.75
27.75
27.72
-
Jul 22, 2026
28.07
28.07
28.07
28.07
28.04
-
Jul 21, 2026
28.14
28.14
28.14
28.14
28.11
-
Jul 20, 2026
27.89
27.89
27.89
27.89
27.86
-
Jul 17, 2026
27.96
27.96
27.96
27.96
27.93
-
Jul 16, 2026
28.32
28.32
28.32
28.32
28.29
-
Jul 15, 2026
28.51
28.51
28.51
28.51
28.48
-
Jul 14, 2026
28.44
28.44
28.44
28.44
28.41
-
Jul 13, 2026
28.28
28.28
28.28
28.28
28.25
-
Jul 10, 2026
28.51
28.51
28.51
28.51
28.48
-
Jul 9, 2026
28.39
28.39
28.39
28.39
28.36
-
Jul 8, 2026
28.14
28.14
28.14
28.14
28.11
-
Jul 7, 2026
28.19
28.19
28.19
28.19
28.16
-
Jul 6, 2026
28.33
28.33
28.33
28.33
28.30
-
Jul 2, 2026
28.11
28.11
28.11
28.11
28.08
-
Jul 1, 2026
28.03
28.03
28.03
28.03
28.00
-
Jun 30, 2026
28.11
28.11
28.11
28.11
28.08
-
Jun 29, 2026
27.93
27.93
27.93
27.93
27.90
-
Jun 26, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
27.58
27.58
27.58
27.58
27.55
-
Jun 25, 2026
27.64
27.64
27.64
27.64
27.57
-
Jun 24, 2026
27.70
27.70
27.70
27.70
27.63
-
Jun 23, 2026
27.75
27.75
27.75
27.75
27.68
-
Jun 22, 2026
28.16
28.16
28.16
28.16
28.09
-
Jun 18, 2026
28.45
28.45
28.45
28.45
28.38
-
Jun 17, 2026
28.13
28.13
28.13
28.13
28.06
-
Jun 16, 2026
28.46
28.46
28.46
28.46
28.39
-
Jun 15, 2026
28.54
28.54
28.54
28.54
28.47
-
Jun 12, 2026
27.86
27.86
27.86
27.86
27.79
-
Jun 11, 2026
27.80
27.80
27.80
27.80
27.73
-
Jun 10, 2026
27.35
27.35
27.35
27.35
27.28
-
Jun 9, 2026
27.86
27.86
27.86
27.86
27.79
-
Jun 8, 2026
27.85
27.85
27.85
27.85
27.78
-
Jun 5, 2026
27.78
27.78
27.78
27.78
27.71
-
Jun 4, 2026
28.58
28.58
28.58
28.58
28.51
-
Jun 3, 2026
28.44
28.44
28.44
28.44
28.37
-
Jun 2, 2026
28.66
28.66
28.66
28.66
28.59
-
Jun 1, 2026
28.66
28.66
28.66
28.66
28.59
-
May 29, 2026
28.55
28.55
28.55
28.55
28.48
-
May 28, 2026
28.49
28.49
28.49
28.49
28.42
-
May 27, 2026
28.27
28.27
28.27
28.27
28.20
-
May 26, 2026
28.27
28.27
28.27
28.27
28.20
-
May 22, 2026
28.05
28.05
28.05
28.05
27.98
-
May 21, 2026
28.00
28.00
28.00
28.00
27.93
-
May 20, 2026
28.11
28.11
28.11
28.11
28.04
-
May 19, 2026
27.76
27.76
27.76
27.76
27.69
-
May 18, 2026
27.98
27.98
27.98
27.98
27.91
-
May 15, 2026
28.05
28.05
28.05
28.05
27.98
-
May 14, 2026
28.45
28.45
28.45
28.45
28.38
-
May 13, 2026
28.19
28.19
28.19
28.19
28.12
-
May 12, 2026
28.05
28.05
28.05
28.05
27.98
-
May 11, 2026
28.10
28.10
28.10
28.10
28.03
-
May 8, 2026
28.10
28.10
28.10
28.10
28.03
-
May 7, 2026
27.94
27.94
27.94
27.94
27.87
-
May 6, 2026
28.08
28.08
28.08
28.08
28.01
-
May 5, 2026
27.63
27.63
27.63
27.63
27.56
-
May 4, 2026
27.51
27.51
27.51
27.51
27.44
-
May 1, 2026
27.60
27.60
27.60
27.60
27.53
-
Apr 30, 2026
27.60
27.60
27.60
27.60
27.53
-
Apr 29, 2026
27.35
27.35
27.35
27.35
27.28
-
Apr 28, 2026
27.31
27.31
27.31
27.31
27.24
-
Apr 27, 2026
27.47
27.47
27.47
27.47
27.40
-
Apr 24, 2026
27.44
27.44
27.44
27.44
27.37
-
Apr 23, 2026
27.26
27.26
27.26
27.26
27.19
-
Apr 22, 2026
27.32
27.32
27.32
27.32
27.25
-
Apr 21, 2026
27.04
27.04
27.04
27.04
26.97
-
Apr 20, 2026
27.21
27.21
27.21
27.21
27.14
-
Apr 17, 2026
27.28
27.28
27.28
27.28
27.21
-
Apr 16, 2026
26.93
26.93
26.93
26.93
26.86
-
Apr 15, 2026
26.93
26.93
26.93
26.93
26.86
-
Apr 14, 2026
26.72
26.72
26.72
26.72
26.66
-
Apr 13, 2026
26.41
26.41
26.41
26.41
26.35
-
Apr 10, 2026
26.10
26.10
26.10
26.10
26.04
-
Apr 9, 2026
26.10
26.10
26.10
26.10
26.04
-
Apr 8, 2026
25.87
25.87
25.87
25.87
25.81
-
Apr 7, 2026
25.16
25.16
25.16
25.16
25.10
-
Apr 6, 2026
25.16
25.16
25.16
25.16
25.10
-
Apr 2, 2026
25.04
25.04
25.04
25.04
24.98
-
Apr 1, 2026
25.08
25.08
25.08
25.08
25.02
-
Mar 31, 2026
24.87
24.87
24.87
24.87
24.81
-
Mar 30, 2026
24.15
24.15
24.15
24.15
24.09
-
Mar 27, 2026
0.028
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
24.21
24.21
24.21
24.21
24.15
-
Mar 26, 2026
24.68
24.68
24.68
24.68
24.59
-
Mar 25, 2026
25.12
25.12
25.12
25.12
25.03
-
Mar 24, 2026
25.01
25.01
25.01
25.01
24.92
-
Mar 23, 2026
25.12
25.12
25.12
25.12
25.03
-
Mar 20, 2026
24.81
24.81
24.81
24.81
24.72
-
Mar 19, 2026
25.16
25.16
25.16
25.16
25.07
-
Mar 18, 2026
25.22
25.22
25.22
25.22
25.13
-
Mar 17, 2026
25.61
25.61
25.61
25.61
25.52
-
Mar 16, 2026
25.56
25.56
25.56
25.56
25.47
-
Mar 13, 2026
25.27
25.27
25.27
25.27
25.18
-
Mar 12, 2026
25.47
25.47
25.47
25.47
25.38
-
Mar 11, 2026
25.93
25.93
25.93
25.93
25.84
-
Mar 10, 2026
26.02
26.02
26.02
26.02
25.93
-
Mar 9, 2026
26.07
26.07
26.07
26.07
25.98
-
Mar 6, 2026
25.87
25.87
25.87
25.87
25.78
-
Mar 5, 2026
26.26
26.26
26.26
26.26
26.17
-
Mar 4, 2026
26.38
26.38
26.38
26.38
26.29
-
Mar 3, 2026
26.20
26.20
26.20
26.20
26.11
-
Mar 2, 2026
26.48
26.48
26.48
26.48
26.39
-
Feb 27, 2026
26.45
26.45
26.45
26.45
26.36
-
Feb 26, 2026
26.68
26.68
26.68
26.68
26.59
-
Feb 25, 2026
26.83
26.83
26.83
26.83
26.73
-
Feb 24, 2026
26.68
26.68
26.68
26.68
26.59
-
Feb 23, 2026
26.48
26.48
26.48
26.48
26.39
-
Feb 20, 2026
26.76
26.76
26.76
26.76
26.67
-
Feb 19, 2026
26.61
26.61
26.61
26.61
26.52
-
Feb 18, 2026
26.68
26.68
26.68
26.68
26.59
-
Feb 17, 2026
26.55
26.55
26.55
26.55
26.46
-
Feb 13, 2026
26.55
26.55
26.55
26.55
26.46
-
Feb 12, 2026
26.59
26.59
26.59
26.59
26.50
-
Feb 11, 2026
26.94
26.94
26.94
26.94
26.84
-
Feb 10, 2026
26.97
26.97
26.97
26.97
26.87
-
Feb 9, 2026
27.02
27.02
27.02
27.02
26.92
-
Feb 6, 2026
26.90
26.90
26.90
26.90
26.80
-
Feb 5, 2026
26.42
26.42
26.42
26.42
26.33
-
Feb 4, 2026
26.82
26.82
26.82
26.82
26.72
-
Feb 3, 2026
26.93
26.93
26.93
26.93
26.83
-
Feb 2, 2026
27.16
27.16
27.16
27.16
27.06
-
Jan 30, 2026
27.11
27.11
27.11
27.11
27.01
-
Jan 29, 2026
27.20
27.20
27.20
27.20
27.10
-
Jan 28, 2026
27.25
27.25
27.25
27.25
27.15
-
Jan 27, 2026
27.31
27.31
27.31
27.31
27.21
-
Jan 26, 2026
27.20
27.20
27.20
27.20
27.10
-
Jan 23, 2026
27.00
27.00
27.00
27.00
26.90
-
Jan 22, 2026
26.99
26.99
26.99
26.99
26.89
-
Jan 21, 2026
26.79
26.79
26.79
26.79
26.70
-
Jan 20, 2026
26.52
26.52
26.52
26.52
26.43
-
Jan 16, 2026
27.14
27.14
27.14
27.14
27.04
-
Jan 15, 2026
27.13
27.13
27.13
27.13
27.03
-
Jan 14, 2026
27.06
27.06
27.06
27.06
26.96
-
Jan 13, 2026
27.29
27.29
27.29
27.29
27.19
-
Jan 12, 2026
27.38
27.38
27.38
27.38
27.28
-
Jan 9, 2026
27.42
27.42
27.42
27.42
27.32
-
Jan 8, 2026
27.23
27.23
27.23
27.23
27.13
-
Jan 7, 2026
27.21
27.21
27.21
27.21
27.11
-
Jan 6, 2026
27.33
27.33
27.33
27.33
27.23
-
Jan 5, 2026
27.13
27.13
27.13
27.13
27.03
-
Jan 2, 2026
27.02
27.02
27.02
27.02
26.92
-
Dec 31, 2025
26.97
26.97
26.97
26.97
26.87
-
Dec 30, 2025
27.17
27.17
27.17
27.17
27.07
-
Dec 29, 2025
27.20
27.20
27.20
27.20
27.10
-
Dec 26, 2025
27.31
27.31
27.31
27.31
27.21
-
Dec 24, 2025
27.31
27.31
27.31
27.31
27.21
-
Dec 23, 2025
27.23
27.23
27.23
27.23
27.13
-
Dec 22, 2025
27.11
27.11
27.11
27.11
27.01
-
Dec 19, 2025
26.93
26.93
26.93
26.93
26.83
-
Dec 18, 2025
0.048
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
26.70
26.70
26.70
26.70
26.61
-
Dec 17, 2025
26.55
26.55
26.55
26.55
26.41
-
Dec 16, 2025
26.89
26.89
26.89
26.89
26.75
-
Dec 15, 2025
26.92
26.92
26.92
26.92
26.78
-
Dec 12, 2025
27.00
27.00
27.00
27.00
26.86
-
Dec 11, 2025
1.426
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
27.28
27.28
27.28
27.28
27.13
-
Dec 10, 2025
28.67
28.67
28.67
28.67
27.10
-
Dec 9, 2025
28.53
28.53
28.53
28.53
26.97
-
Dec 8, 2025
28.54
28.54
28.54
28.54
26.98
-
Dec 5, 2025
28.64
28.64
28.64
28.64
27.07
-
Dec 4, 2025
28.63
28.63
28.63
28.63
27.06
-
Dec 3, 2025
28.58
28.58
28.58
28.58
27.01
-
Dec 2, 2025
28.44
28.44
28.44
28.44
26.88
-
Dec 1, 2025
28.37
28.37
28.37
28.37
26.81
-
Nov 28, 2025
28.52
28.52
28.52
28.52
26.96
-
Nov 26, 2025
28.41
28.41
28.41
28.41
26.85
-
Nov 25, 2025
28.27
28.27
28.27
28.27
26.72
-
Nov 24, 2025
27.98
27.98
27.98
27.98
26.45
-
Nov 21, 2025
27.63
27.63
27.63
27.63
26.12
-
Nov 20, 2025
27.37
27.37
27.37
27.37
25.87
-
Nov 19, 2025
27.72
27.72
27.72
27.72
26.20
-
Nov 18, 2025
27.55
27.55
27.55
27.55
26.04
-
Nov 17, 2025
27.79
27.79
27.79
27.79
26.27
-
Nov 14, 2025
28.05
28.05
28.05
28.05
26.51
-
Nov 13, 2025
28.03
28.03
28.03
28.03
26.49
-
Nov 12, 2025
28.54
28.54
28.54
28.54
26.98
-
Nov 11, 2025
28.57
28.57
28.57
28.57
27.00
-
Nov 10, 2025
28.50
28.50
28.50
28.50
26.94
-
Nov 7, 2025
28.09
28.09
28.09
28.09
26.55
-
Nov 6, 2025
28.08
28.08
28.08
28.08
26.54
-
Nov 5, 2025
28.40
28.40
28.40
28.40
26.84
-
Nov 4, 2025
28.35
28.35
28.35
28.35
26.80
-
Nov 3, 2025
28.64
28.64
28.64
28.64
27.07
-
