Nasdaq - Delayed Quote
USD
JPMorgan US Equity A (JUEAX)
27.98
-0.46
(-1.62%)
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
27.98
27.98
27.98
27.98
27.98
-
Oct 29, 2026
28.44
28.44
28.44
28.44
28.44
-
Oct 28, 2026
28.45
28.45
28.45
28.45
28.45
-
Oct 27, 2026
28.33
28.33
28.33
28.33
28.33
-
Oct 26, 2026
28.11
28.11
28.11
28.11
28.11
-
Oct 23, 2026
27.91
27.91
27.91
27.91
27.91
-
Oct 22, 2026
28.08
28.08
28.08
28.08
28.08
-
Oct 21, 2026
28.45
28.45
28.45
28.45
28.45
-
Oct 20, 2026
28.28
28.28
28.28
28.28
28.28
-
Oct 19, 2026
28.20
28.20
28.20
28.20
28.20
-
Oct 16, 2026
28.06
28.06
28.06
28.06
28.06
-
Oct 15, 2026
28.37
28.37
28.37
28.37
28.37
-
Oct 14, 2026
28.20
28.20
28.20
28.20
28.20
-
Oct 13, 2026
28.57
28.57
28.57
28.57
28.57
-
Oct 12, 2026
28.61
28.61
28.61
28.61
28.61
-
Oct 9, 2026
28.63
28.63
28.63
28.63
28.63
-
Oct 8, 2026
28.46
28.46
28.46
28.46
28.46
-
Oct 7, 2026
28.59
28.59
28.59
28.59
28.59
-
Oct 6, 2026
28.70
28.70
28.70
28.70
28.70
-
Oct 5, 2026
28.54
28.54
28.54
28.54
28.54
-
Oct 2, 2026
28.32
28.32
28.32
28.32
28.32
-
Oct 1, 2026
28.11
28.11
28.11
28.11
28.11
-
Sep 30, 2026
28.10
28.10
28.10
28.10
28.10
-
Sep 29, 2026
28.19
28.19
28.19
28.19
28.19
-
Sep 28, 2026
0.005
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
28.20
28.20
28.20
28.20
28.20
-
Sep 25, 2026
28.44
28.44
28.44
28.44
28.43
-
Sep 24, 2026
28.27
28.27
28.27
28.27
28.27
-
Sep 23, 2026
28.27
28.27
28.27
28.27
28.27
-
Sep 22, 2026
28.53
28.53
28.53
28.53
28.52
-
Sep 21, 2026
28.52
28.52
28.52
28.52
28.51
-
Sep 18, 2026
28.08
28.08
28.08
28.08
28.08
-
Sep 17, 2026
28.01
28.01
28.01
28.01
28.01
-
Sep 16, 2026
27.69
27.69
27.69
27.69
27.69
-
Sep 15, 2026
27.82
27.82
27.82
27.82
27.82
-
Sep 14, 2026
27.97
27.97
27.97
27.97
27.97
-
Sep 11, 2026
28.14
28.14
28.14
28.14
28.14
-
Sep 10, 2026
27.93
27.93
27.93
27.93
27.93
-
Sep 9, 2026
28.15
28.15
28.15
28.15
28.15
-
Sep 8, 2026
28.30
28.30
28.30
28.30
28.30
-
Sep 4, 2026
28.49
28.49
28.49
28.49
28.48
-
Sep 3, 2026
28.56
28.56
28.56
28.56
28.55
-
Sep 2, 2026
28.31
28.31
28.31
28.31
28.31
-
Sep 1, 2026
28.15
28.15
28.15
28.15
28.15
-
Aug 31, 2026
28.40
28.40
28.40
28.40
28.40
-
Aug 28, 2026
28.53
28.53
28.53
28.53
28.52
-
Aug 27, 2026
28.56
28.56
28.56
28.56
28.55
-
Aug 26, 2026
28.38
28.38
28.38
28.38
28.38
-
Aug 25, 2026
28.40
28.40
28.40
28.40
28.40
-
Aug 24, 2026
28.30
28.30
28.30
28.30
28.30
-
Aug 21, 2026
28.37
28.37
28.37
28.37
28.37
-
Aug 20, 2026
28.29
28.29
28.29
28.29
28.29
-
Aug 19, 2026
28.57
28.57
28.57
28.57
28.56
-
Aug 18, 2026
28.54
28.54
28.54
28.54
28.53
-
Aug 17, 2026
28.78
28.78
28.78
28.78
28.77
-
Aug 14, 2026
28.92
28.92
28.92
28.92
28.91
-
Aug 13, 2026
28.94
28.94
28.94
28.94
28.93
-
Aug 12, 2026
28.78
28.78
28.78
28.78
28.77
-
Aug 11, 2026
28.70
28.70
28.70
28.70
28.69
-
Aug 10, 2026
28.74
28.74
28.74
28.74
28.73
-
Aug 7, 2026
28.75
28.75
28.75
28.75
28.74
-
Aug 6, 2026
28.58
28.58
28.58
28.58
28.57
-
Aug 5, 2026
28.62
28.62
28.62
28.62
28.61
-
Aug 4, 2026
28.68
28.68
28.68
28.68
28.67
-
Aug 3, 2026
28.15
28.15
28.15
28.15
28.15
-
Jul 31, 2026
27.69
27.69
27.69
27.69
27.69
-
Jul 30, 2026
27.50
27.50
27.50
27.50
27.50
-
Jul 29, 2026
27.02
27.02
27.02
27.02
27.02
-
Jul 28, 2026
27.46
27.46
27.46
27.46
27.46
-
Jul 27, 2026
27.50
27.50
27.50
27.50
27.50
-
Jul 24, 2026
27.47
27.47
27.47
27.47
27.47
-
Jul 23, 2026
27.53
27.53
27.53
27.53
27.53
-
Jul 22, 2026
27.84
27.84
27.84
27.84
27.84
-
Jul 21, 2026
27.92
27.92
27.92
27.92
27.92
-
Jul 20, 2026
27.67
27.67
27.67
27.67
27.67
-
Jul 17, 2026
27.74
27.74
27.74
27.74
27.74
-
Jul 16, 2026
28.09
28.09
28.09
28.09
28.09
-
Jul 15, 2026
28.29
28.29
28.29
28.29
28.29
-
Jul 14, 2026
28.22
28.22
28.22
28.22
28.22
-
Jul 13, 2026
28.06
28.06
28.06
28.06
28.06
-
Jul 10, 2026
28.29
28.29
28.29
28.29
28.29
-
Jul 9, 2026
28.17
28.17
28.17
28.17
28.17
-
Jul 8, 2026
27.92
27.92
27.92
27.92
27.92
-
Jul 7, 2026
27.97
27.97
27.97
27.97
27.97
-
Jul 6, 2026
28.11
28.11
28.11
28.11
28.11
-
Jul 2, 2026
27.89
27.89
27.89
27.89
27.89
-
Jul 1, 2026
27.82
27.82
27.82
27.82
27.82
-
Jun 30, 2026
27.89
27.89
27.89
27.89
27.89
-
Jun 29, 2026
27.72
27.72
27.72
27.72
27.72
-
Jun 26, 2026
0.007
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
27.36
27.36
27.36
27.36
27.36
-
Jun 25, 2026
27.40
27.40
27.40
27.40
27.39
-
Jun 24, 2026
27.46
27.46
27.46
27.46
27.45
-
Jun 23, 2026
27.50
27.50
27.50
27.50
27.49
-
Jun 22, 2026
27.92
27.92
27.92
27.92
27.91
-
Jun 18, 2026
28.20
28.20
28.20
28.20
28.19
-
Jun 17, 2026
27.88
27.88
27.88
27.88
27.87
-
Jun 16, 2026
28.21
28.21
28.21
28.21
28.20
-
Jun 15, 2026
28.29
28.29
28.29
28.29
28.28
-
Jun 12, 2026
27.62
27.62
27.62
27.62
27.61
-
Jun 11, 2026
27.56
27.56
27.56
27.56
27.55
-
Jun 10, 2026
27.12
27.12
27.12
27.12
27.11
-
Jun 9, 2026
27.62
27.62
27.62
27.62
27.61
-
Jun 8, 2026
27.61
27.61
27.61
27.61
27.60
-
Jun 5, 2026
27.54
27.54
27.54
27.54
27.53
-
Jun 4, 2026
28.34
28.34
28.34
28.34
28.33
-
Jun 3, 2026
28.19
28.19
28.19
28.19
28.18
-
Jun 2, 2026
28.42
28.42
28.42
28.42
28.41
-
Jun 1, 2026
28.41
28.41
28.41
28.41
28.40
-
May 29, 2026
28.31
28.31
28.31
28.31
28.30
-
May 28, 2026
28.25
28.25
28.25
28.25
28.24
-
May 27, 2026
28.03
28.03
28.03
28.03
28.02
-
May 26, 2026
28.03
28.03
28.03
28.03
28.02
-
May 22, 2026
27.82
27.82
27.82
27.82
27.81
-
May 21, 2026
27.77
27.77
27.77
27.77
27.76
-
May 20, 2026
27.87
27.87
27.87
27.87
27.86
-
May 19, 2026
27.53
27.53
27.53
27.53
27.52
-
May 18, 2026
27.75
27.75
27.75
27.75
27.74
-
May 15, 2026
27.82
27.82
27.82
27.82
27.81
-
May 14, 2026
28.21
28.21
28.21
28.21
28.20
-
May 13, 2026
27.96
27.96
27.96
27.96
27.95
-
May 12, 2026
27.82
27.82
27.82
27.82
27.81
-
May 11, 2026
27.87
27.87
27.87
27.87
27.86
-
May 8, 2026
27.87
27.87
27.87
27.87
27.86
-
May 7, 2026
27.71
27.71
27.71
27.71
27.70
-
May 6, 2026
27.85
27.85
27.85
27.85
27.84
-
May 5, 2026
27.40
27.40
27.40
27.40
27.39
-
May 4, 2026
27.29
27.29
27.29
27.29
27.28
-
May 1, 2026
27.38
27.38
27.38
27.38
27.37
-
Apr 30, 2026
27.38
27.38
27.38
27.38
27.37
-
Apr 29, 2026
27.13
27.13
27.13
27.13
27.12
-
Apr 28, 2026
27.09
27.09
27.09
27.09
27.08
-
Apr 27, 2026
27.25
27.25
27.25
27.25
27.24
-
Apr 24, 2026
27.22
27.22
27.22
27.22
27.21
-
Apr 23, 2026
27.04
27.04
27.04
27.04
27.03
-
Apr 22, 2026
27.10
27.10
27.10
27.10
27.09
-
Apr 21, 2026
26.83
26.83
26.83
26.83
26.82
-
Apr 20, 2026
26.99
26.99
26.99
26.99
26.98
-
Apr 17, 2026
27.07
27.07
27.07
27.07
27.06
-
Apr 16, 2026
26.72
26.72
26.72
26.72
26.71
-
Apr 15, 2026
26.72
26.72
26.72
26.72
26.71
-
Apr 14, 2026
26.51
26.51
26.51
26.51
26.50
-
Apr 13, 2026
26.20
26.20
26.20
26.20
26.19
-
Apr 10, 2026
25.89
25.89
25.89
25.89
25.88
-
Apr 9, 2026
25.89
25.89
25.89
25.89
25.88
-
Apr 8, 2026
25.67
25.67
25.67
25.67
25.66
-
Apr 7, 2026
24.96
24.96
24.96
24.96
24.95
-
Apr 6, 2026
24.96
24.96
24.96
24.96
24.95
-
Apr 2, 2026
24.84
24.84
24.84
24.84
24.83
-
Apr 1, 2026
24.88
24.88
24.88
24.88
24.87
-
Mar 31, 2026
24.68
24.68
24.68
24.68
24.67
-
Mar 30, 2026
23.96
23.96
23.96
23.96
23.95
-
Mar 27, 2026
0.001
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
24.02
24.02
24.02
24.02
24.01
-
Mar 26, 2026
24.47
24.47
24.47
24.47
24.46
-
Mar 25, 2026
24.90
24.90
24.90
24.90
24.89
-
Mar 24, 2026
24.79
24.79
24.79
24.79
24.78
-
Mar 23, 2026
24.90
24.90
24.90
24.90
24.89
-
Mar 20, 2026
24.59
24.59
24.59
24.59
24.58
-
Mar 19, 2026
24.94
24.94
24.94
24.94
24.93
-
Mar 18, 2026
25.00
25.00
25.00
25.00
24.99
-
Mar 17, 2026
25.39
25.39
25.39
25.39
25.38
-
Mar 16, 2026
25.34
25.34
25.34
25.34
25.33
-
Mar 13, 2026
25.05
25.05
25.05
25.05
25.04
-
Mar 12, 2026
25.25
25.25
25.25
25.25
25.24
-
Mar 11, 2026
25.71
25.71
25.71
25.71
25.70
-
Mar 10, 2026
25.79
25.79
25.79
25.79
25.78
-
Mar 9, 2026
25.85
25.85
25.85
25.85
25.84
-
Mar 6, 2026
25.65
25.65
25.65
25.65
25.64
-
Mar 5, 2026
26.03
26.03
26.03
26.03
26.02
-
Mar 4, 2026
26.15
26.15
26.15
26.15
26.14
-
Mar 3, 2026
25.98
25.98
25.98
25.98
25.97
-
Mar 2, 2026
26.25
26.25
26.25
26.25
26.24
-
Feb 27, 2026
26.22
26.22
26.22
26.22
26.21
-
Feb 26, 2026
26.45
26.45
26.45
26.45
26.44
-
Feb 25, 2026
26.60
26.60
26.60
26.60
26.59
-
Feb 24, 2026
26.45
26.45
26.45
26.45
26.44
-
Feb 23, 2026
26.26
26.26
26.26
26.26
26.25
-
Feb 20, 2026
26.53
26.53
26.53
26.53
26.52
-
Feb 19, 2026
26.38
26.38
26.38
26.38
26.37
-
Feb 18, 2026
26.46
26.46
26.46
26.46
26.45
-
Feb 17, 2026
26.33
26.33
26.33
26.33
26.32
-
Feb 13, 2026
26.33
26.33
26.33
26.33
26.32
-
Feb 12, 2026
26.36
26.36
26.36
26.36
26.35
-
Feb 11, 2026
26.71
26.71
26.71
26.71
26.70
-
Feb 10, 2026
26.74
26.74
26.74
26.74
26.73
-
Feb 9, 2026
26.80
26.80
26.80
26.80
26.79
-
Feb 6, 2026
26.68
26.68
26.68
26.68
26.67
-
Feb 5, 2026
26.20
26.20
26.20
26.20
26.19
-
Feb 4, 2026
26.60
26.60
26.60
26.60
26.59
-
Feb 3, 2026
26.71
26.71
26.71
26.71
26.70
-
Feb 2, 2026
26.94
26.94
26.94
26.94
26.93
-
Jan 30, 2026
26.88
26.88
26.88
26.88
26.87
-
Jan 29, 2026
26.97
26.97
26.97
26.97
26.96
-
Jan 28, 2026
27.03
27.03
27.03
27.03
27.02
-
Jan 27, 2026
27.08
27.08
27.08
27.08
27.07
-
Jan 26, 2026
26.98
26.98
26.98
26.98
26.97
-
Jan 23, 2026
26.77
26.77
26.77
26.77
26.76
-
Jan 22, 2026
26.77
26.77
26.77
26.77
26.76
-
Jan 21, 2026
26.57
26.57
26.57
26.57
26.56
-
Jan 20, 2026
26.30
26.30
26.30
26.30
26.29
-
Jan 16, 2026
26.92
26.92
26.92
26.92
26.91
-
Jan 15, 2026
26.91
26.91
26.91
26.91
26.90
-
Jan 14, 2026
26.85
26.85
26.85
26.85
26.84
-
Jan 13, 2026
27.08
27.08
27.08
27.08
27.07
-
Jan 12, 2026
27.16
27.16
27.16
27.16
27.15
-
Jan 9, 2026
27.20
27.20
27.20
27.20
27.19
-
Jan 8, 2026
27.02
27.02
27.02
27.02
27.01
-
Jan 7, 2026
26.99
26.99
26.99
26.99
26.98
-
Jan 6, 2026
27.11
27.11
27.11
27.11
27.10
-
Jan 5, 2026
26.92
26.92
26.92
26.92
26.91
-
Jan 2, 2026
26.81
26.81
26.81
26.81
26.80
-
Dec 31, 2025
26.75
26.75
26.75
26.75
26.74
-
Dec 30, 2025
26.96
26.96
26.96
26.96
26.95
-
Dec 29, 2025
26.99
26.99
26.99
26.99
26.98
-
Dec 26, 2025
27.09
27.09
27.09
27.09
27.08
-
Dec 24, 2025
27.10
27.10
27.10
27.10
27.09
-
Dec 23, 2025
27.01
27.01
27.01
27.01
27.00
-
Dec 22, 2025
26.90
26.90
26.90
26.90
26.89
-
Dec 19, 2025
26.72
26.72
26.72
26.72
26.71
-
Dec 18, 2025
0.021
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
26.49
26.49
26.49
26.49
26.48
-
Dec 17, 2025
26.32
26.32
26.32
26.32
26.29
-
Dec 16, 2025
26.65
26.65
26.65
26.65
26.62
-
Dec 15, 2025
26.68
26.68
26.68
26.68
26.65
-
Dec 12, 2025
26.76
26.76
26.76
26.76
26.73
-
Dec 11, 2025
1.426
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
27.04
27.04
27.04
27.04
27.01
-
Dec 10, 2025
28.44
28.44
28.44
28.44
26.98
-
Dec 9, 2025
28.29
28.29
28.29
28.29
26.84
-
Dec 8, 2025
28.31
28.31
28.31
28.31
26.86
-
Dec 5, 2025
28.40
28.40
28.40
28.40
26.94
-
Dec 4, 2025
28.39
28.39
28.39
28.39
26.93
-
Dec 3, 2025
28.34
28.34
28.34
28.34
26.88
-
Dec 2, 2025
28.21
28.21
28.21
28.21
26.76
-
Dec 1, 2025
28.14
28.14
28.14
28.14
26.70
-
Nov 28, 2025
28.29
28.29
28.29
28.29
26.84
-
Nov 26, 2025
28.18
28.18
28.18
28.18
26.73
-
Nov 25, 2025
28.04
28.04
28.04
28.04
26.60
-
Nov 24, 2025
27.75
27.75
27.75
27.75
26.33
-
Nov 21, 2025
27.41
27.41
27.41
27.41
26.00
-
Nov 20, 2025
27.15
27.15
27.15
27.15
25.76
-
Nov 19, 2025
27.50
27.50
27.50
27.50
26.09
-
Nov 18, 2025
27.33
27.33
27.33
27.33
25.93
-
Nov 17, 2025
27.57
27.57
27.57
27.57
26.15
-
Nov 14, 2025
27.82
27.82
27.82
27.82
26.39
-
Nov 13, 2025
27.80
27.80
27.80
27.80
26.37
-
Nov 12, 2025
28.31
28.31
28.31
28.31
26.86
-
Nov 11, 2025
28.34
28.34
28.34
28.34
26.88
-
Nov 10, 2025
28.28
28.28
28.28
28.28
26.83
-
Nov 7, 2025
27.87
27.87
27.87
27.87
26.44
-
Nov 6, 2025
27.86
27.86
27.86
27.86
26.43
-
Nov 5, 2025
28.18
28.18
28.18
28.18
26.73
-
Nov 4, 2025
28.13
28.13
28.13
28.13
26.69
-
Nov 3, 2025
28.41
28.41
28.41
28.41
26.95
-
