Nasdaq - Delayed Quote
USD
JPMorgan US Equity C (JUECX)
26.14
-0.43
(-1.62%)
At close: 8:08:26 PM EDT
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
26.14
26.14
26.14
26.14
26.14
-
Oct 29, 2026
26.57
26.57
26.57
26.57
26.57
-
Oct 28, 2026
26.58
26.58
26.58
26.58
26.58
-
Oct 27, 2026
26.47
26.47
26.47
26.47
26.47
-
Oct 26, 2026
26.27
26.27
26.27
26.27
26.27
-
Oct 23, 2026
26.08
26.08
26.08
26.08
26.08
-
Oct 22, 2026
26.24
26.24
26.24
26.24
26.24
-
Oct 21, 2026
26.59
26.59
26.59
26.59
26.59
-
Oct 20, 2026
26.43
26.43
26.43
26.43
26.43
-
Oct 19, 2026
26.36
26.36
26.36
26.36
26.36
-
Oct 16, 2026
26.23
26.23
26.23
26.23
26.23
-
Oct 15, 2026
26.52
26.52
26.52
26.52
26.52
-
Oct 14, 2026
26.36
26.36
26.36
26.36
26.36
-
Oct 13, 2026
26.70
26.70
26.70
26.70
26.70
-
Oct 12, 2026
26.74
26.74
26.74
26.74
26.74
-
Oct 9, 2026
26.76
26.76
26.76
26.76
26.76
-
Oct 8, 2026
26.60
26.60
26.60
26.60
26.60
-
Oct 7, 2026
26.73
26.73
26.73
26.73
26.73
-
Oct 6, 2026
26.83
26.83
26.83
26.83
26.83
-
Oct 5, 2026
26.68
26.68
26.68
26.68
26.68
-
Oct 2, 2026
26.47
26.47
26.47
26.47
26.47
-
Oct 1, 2026
26.28
26.28
26.28
26.28
26.28
-
Sep 30, 2026
26.26
26.26
26.26
26.26
26.26
-
Sep 29, 2026
26.35
26.35
26.35
26.35
26.35
-
Sep 28, 2026
26.37
26.37
26.37
26.37
26.37
-
Sep 25, 2026
26.58
26.58
26.58
26.58
26.58
-
Sep 24, 2026
26.43
26.43
26.43
26.43
26.43
-
Sep 23, 2026
26.42
26.42
26.42
26.42
26.42
-
Sep 22, 2026
26.67
26.67
26.67
26.67
26.67
-
Sep 21, 2026
26.66
26.66
26.66
26.66
26.66
-
Sep 18, 2026
26.25
26.25
26.25
26.25
26.25
-
Sep 17, 2026
26.18
26.18
26.18
26.18
26.18
-
Sep 16, 2026
25.89
25.89
25.89
25.89
25.89
-
Sep 15, 2026
26.01
26.01
26.01
26.01
26.01
-
Sep 14, 2026
26.15
26.15
26.15
26.15
26.15
-
Sep 11, 2026
26.31
26.31
26.31
26.31
26.31
-
Sep 10, 2026
26.11
26.11
26.11
26.11
26.11
-
Sep 9, 2026
26.32
26.32
26.32
26.32
26.32
-
Sep 8, 2026
26.46
26.46
26.46
26.46
26.46
-
Sep 4, 2026
26.64
26.64
26.64
26.64
26.64
-
Sep 3, 2026
26.70
26.70
26.70
26.70
26.70
-
Sep 2, 2026
26.47
26.47
26.47
26.47
26.47
-
Sep 1, 2026
26.32
26.32
26.32
26.32
26.32
-
Aug 31, 2026
26.55
26.55
26.55
26.55
26.55
-
Aug 28, 2026
26.68
26.68
26.68
26.68
26.68
-
Aug 27, 2026
26.70
26.70
26.70
26.70
26.70
-
Aug 26, 2026
26.54
26.54
26.54
26.54
26.54
-
Aug 25, 2026
26.56
26.56
26.56
26.56
26.56
-
Aug 24, 2026
26.46
26.46
26.46
26.46
26.46
-
Aug 21, 2026
26.53
26.53
26.53
26.53
26.53
-
Aug 20, 2026
26.46
26.46
26.46
26.46
26.46
-
Aug 19, 2026
26.72
26.72
26.72
26.72
26.72
-
Aug 18, 2026
26.69
26.69
26.69
26.69
26.69
-
Aug 17, 2026
26.91
26.91
26.91
26.91
26.91
-
Aug 14, 2026
27.05
27.05
27.05
27.05
27.05
-
Aug 13, 2026
27.07
27.07
27.07
27.07
27.07
-
Aug 12, 2026
26.92
26.92
26.92
26.92
26.92
-
Aug 11, 2026
26.84
26.84
26.84
26.84
26.84
-
Aug 10, 2026
26.88
26.88
26.88
26.88
26.88
-
Aug 7, 2026
26.90
26.90
26.90
26.90
26.90
-
Aug 6, 2026
26.73
26.73
26.73
26.73
26.73
-
Aug 5, 2026
26.77
26.77
26.77
26.77
26.77
-
Aug 4, 2026
26.83
26.83
26.83
26.83
26.83
-
Aug 3, 2026
26.33
26.33
26.33
26.33
26.33
-
Jul 31, 2026
25.91
25.91
25.91
25.91
25.91
-
Jul 30, 2026
25.72
25.72
25.72
25.72
25.72
-
Jul 29, 2026
25.28
25.28
25.28
25.28
25.28
-
Jul 28, 2026
25.69
25.69
25.69
25.69
25.69
-
Jul 27, 2026
25.72
25.72
25.72
25.72
25.72
-
Jul 24, 2026
25.70
25.70
25.70
25.70
25.70
-
Jul 23, 2026
25.75
25.75
25.75
25.75
25.75
-
Jul 22, 2026
26.05
26.05
26.05
26.05
26.05
-
Jul 21, 2026
26.12
26.12
26.12
26.12
26.12
-
Jul 20, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 17, 2026
25.95
25.95
25.95
25.95
25.95
-
Jul 16, 2026
26.28
26.28
26.28
26.28
26.28
-
Jul 15, 2026
26.47
26.47
26.47
26.47
26.47
-
Jul 14, 2026
26.40
26.40
26.40
26.40
26.40
-
Jul 13, 2026
26.25
26.25
26.25
26.25
26.25
-
Jul 10, 2026
26.47
26.47
26.47
26.47
26.47
-
Jul 9, 2026
26.36
26.36
26.36
26.36
26.36
-
Jul 8, 2026
26.12
26.12
26.12
26.12
26.12
-
Jul 7, 2026
26.17
26.17
26.17
26.17
26.17
-
Jul 6, 2026
26.30
26.30
26.30
26.30
26.30
-
Jul 2, 2026
26.10
26.10
26.10
26.10
26.10
-
Jul 1, 2026
26.03
26.03
26.03
26.03
26.03
-
Jun 30, 2026
26.10
26.10
26.10
26.10
26.10
-
Jun 29, 2026
25.94
25.94
25.94
25.94
25.94
-
Jun 26, 2026
25.61
25.61
25.61
25.61
25.61
-
Jun 25, 2026
25.64
25.64
25.64
25.64
25.64
-
Jun 24, 2026
25.69
25.69
25.69
25.69
25.69
-
Jun 23, 2026
25.74
25.74
25.74
25.74
25.74
-
Jun 22, 2026
26.12
26.12
26.12
26.12
26.12
-
Jun 18, 2026
26.39
26.39
26.39
26.39
26.39
-
Jun 17, 2026
26.09
26.09
26.09
26.09
26.09
-
Jun 16, 2026
26.40
26.40
26.40
26.40
26.40
-
Jun 15, 2026
26.48
26.48
26.48
26.48
26.48
-
Jun 12, 2026
25.85
25.85
25.85
25.85
25.85
-
Jun 11, 2026
25.79
25.79
25.79
25.79
25.79
-
Jun 10, 2026
25.38
25.38
25.38
25.38
25.38
-
Jun 9, 2026
25.85
25.85
25.85
25.85
25.85
-
Jun 8, 2026
25.84
25.84
25.84
25.84
25.84
-
Jun 5, 2026
25.78
25.78
25.78
25.78
25.78
-
Jun 4, 2026
26.52
26.52
26.52
26.52
26.52
-
Jun 3, 2026
26.39
26.39
26.39
26.39
26.39
-
Jun 2, 2026
26.60
26.60
26.60
26.60
26.60
-
Jun 1, 2026
26.59
26.59
26.59
26.59
26.59
-
May 29, 2026
26.50
26.50
26.50
26.50
26.50
-
May 28, 2026
26.44
26.44
26.44
26.44
26.44
-
May 27, 2026
26.24
26.24
26.24
26.24
26.24
-
May 26, 2026
26.24
26.24
26.24
26.24
26.24
-
May 22, 2026
26.04
26.04
26.04
26.04
26.04
-
May 21, 2026
26.00
26.00
26.00
26.00
26.00
-
May 20, 2026
26.09
26.09
26.09
26.09
26.09
-
May 19, 2026
25.77
25.77
25.77
25.77
25.77
-
May 18, 2026
25.98
25.98
25.98
25.98
25.98
-
May 15, 2026
26.04
26.04
26.04
26.04
26.04
-
May 14, 2026
26.41
26.41
26.41
26.41
26.41
-
May 13, 2026
26.18
26.18
26.18
26.18
26.18
-
May 12, 2026
26.04
26.04
26.04
26.04
26.04
-
May 11, 2026
26.09
26.09
26.09
26.09
26.09
-
May 8, 2026
26.09
26.09
26.09
26.09
26.09
-
May 7, 2026
25.94
25.94
25.94
25.94
25.94
-
May 6, 2026
26.08
26.08
26.08
26.08
26.08
-
May 5, 2026
25.66
25.66
25.66
25.66
25.66
-
May 4, 2026
25.55
25.55
25.55
25.55
25.55
-
May 1, 2026
25.64
25.64
25.64
25.64
25.64
-
Apr 30, 2026
25.64
25.64
25.64
25.64
25.64
-
Apr 29, 2026
25.41
25.41
25.41
25.41
25.41
-
Apr 28, 2026
25.37
25.37
25.37
25.37
25.37
-
Apr 27, 2026
25.52
25.52
25.52
25.52
25.52
-
Apr 24, 2026
25.49
25.49
25.49
25.49
25.49
-
Apr 23, 2026
25.32
25.32
25.32
25.32
25.32
-
Apr 22, 2026
25.38
25.38
25.38
25.38
25.38
-
Apr 21, 2026
25.12
25.12
25.12
25.12
25.12
-
Apr 20, 2026
25.28
25.28
25.28
25.28
25.28
-
Apr 17, 2026
25.35
25.35
25.35
25.35
25.35
-
Apr 16, 2026
25.02
25.02
25.02
25.02
25.02
-
Apr 15, 2026
25.02
25.02
25.02
25.02
25.02
-
Apr 14, 2026
24.83
24.83
24.83
24.83
24.83
-
Apr 13, 2026
24.54
24.54
24.54
24.54
24.54
-
Apr 10, 2026
24.25
24.25
24.25
24.25
24.25
-
Apr 9, 2026
24.25
24.25
24.25
24.25
24.25
-
Apr 8, 2026
24.04
24.04
24.04
24.04
24.04
-
Apr 7, 2026
23.38
23.38
23.38
23.38
23.38
-
Apr 6, 2026
23.38
23.38
23.38
23.38
23.38
-
Apr 2, 2026
23.27
23.27
23.27
23.27
23.27
-
Apr 1, 2026
23.31
23.31
23.31
23.31
23.31
-
Mar 31, 2026
23.12
23.12
23.12
23.12
23.12
-
Mar 30, 2026
22.45
22.45
22.45
22.45
22.45
-
Mar 27, 2026
22.50
22.50
22.50
22.50
22.50
-
Mar 26, 2026
22.92
22.92
22.92
22.92
22.92
-
Mar 25, 2026
23.33
23.33
23.33
23.33
23.33
-
Mar 24, 2026
23.22
23.22
23.22
23.22
23.22
-
Mar 23, 2026
23.33
23.33
23.33
23.33
23.33
-
Mar 20, 2026
23.04
23.04
23.04
23.04
23.04
-
Mar 19, 2026
23.37
23.37
23.37
23.37
23.37
-
Mar 18, 2026
23.42
23.42
23.42
23.42
23.42
-
Mar 17, 2026
23.78
23.78
23.78
23.78
23.78
-
Mar 16, 2026
23.74
23.74
23.74
23.74
23.74
-
Mar 13, 2026
23.47
23.47
23.47
23.47
23.47
-
Mar 12, 2026
23.66
23.66
23.66
23.66
23.66
-
Mar 11, 2026
24.09
24.09
24.09
24.09
24.09
-
Mar 10, 2026
24.17
24.17
24.17
24.17
24.17
-
Mar 9, 2026
24.22
24.22
24.22
24.22
24.22
-
Mar 6, 2026
24.03
24.03
24.03
24.03
24.03
-
Mar 5, 2026
24.39
24.39
24.39
24.39
24.39
-
Mar 4, 2026
24.51
24.51
24.51
24.51
24.51
-
Mar 3, 2026
24.35
24.35
24.35
24.35
24.35
-
Mar 2, 2026
24.60
24.60
24.60
24.60
24.60
-
Feb 27, 2026
24.57
24.57
24.57
24.57
24.57
-
Feb 26, 2026
24.79
24.79
24.79
24.79
24.79
-
Feb 25, 2026
24.93
24.93
24.93
24.93
24.93
-
Feb 24, 2026
24.79
24.79
24.79
24.79
24.79
-
Feb 23, 2026
24.61
24.61
24.61
24.61
24.61
-
Feb 20, 2026
24.87
24.87
24.87
24.87
24.87
-
Feb 19, 2026
24.73
24.73
24.73
24.73
24.73
-
Feb 18, 2026
24.80
24.80
24.80
24.80
24.80
-
Feb 17, 2026
24.68
24.68
24.68
24.68
24.68
-
Feb 13, 2026
24.68
24.68
24.68
24.68
24.68
-
Feb 12, 2026
24.71
24.71
24.71
24.71
24.71
-
Feb 11, 2026
25.04
25.04
25.04
25.04
25.04
-
Feb 10, 2026
25.07
25.07
25.07
25.07
25.07
-
Feb 9, 2026
25.12
25.12
25.12
25.12
25.12
-
Feb 6, 2026
25.01
25.01
25.01
25.01
25.01
-
Feb 5, 2026
24.56
24.56
24.56
24.56
24.56
-
Feb 4, 2026
24.94
24.94
24.94
24.94
24.94
-
Feb 3, 2026
25.04
25.04
25.04
25.04
25.04
-
Feb 2, 2026
25.25
25.25
25.25
25.25
25.25
-
Jan 30, 2026
25.20
25.20
25.20
25.20
25.20
-
Jan 29, 2026
25.29
25.29
25.29
25.29
25.29
-
Jan 28, 2026
25.34
25.34
25.34
25.34
25.34
-
Jan 27, 2026
25.39
25.39
25.39
25.39
25.39
-
Jan 26, 2026
25.29
25.29
25.29
25.29
25.29
-
Jan 23, 2026
25.10
25.10
25.10
25.10
25.10
-
Jan 22, 2026
25.10
25.10
25.10
25.10
25.10
-
Jan 21, 2026
24.91
24.91
24.91
24.91
24.91
-
Jan 20, 2026
24.66
24.66
24.66
24.66
24.66
-
Jan 16, 2026
25.24
25.24
25.24
25.24
25.24
-
Jan 15, 2026
25.23
25.23
25.23
25.23
25.23
-
Jan 14, 2026
25.17
25.17
25.17
25.17
25.17
-
Jan 13, 2026
25.39
25.39
25.39
25.39
25.39
-
Jan 12, 2026
25.47
25.47
25.47
25.47
25.47
-
Jan 9, 2026
25.51
25.51
25.51
25.51
25.51
-
Jan 8, 2026
25.34
25.34
25.34
25.34
25.34
-
Jan 7, 2026
25.31
25.31
25.31
25.31
25.31
-
Jan 6, 2026
25.43
25.43
25.43
25.43
25.43
-
Jan 5, 2026
25.24
25.24
25.24
25.24
25.24
-
Jan 2, 2026
25.14
25.14
25.14
25.14
25.14
-
Dec 31, 2025
25.09
25.09
25.09
25.09
25.09
-
Dec 30, 2025
25.29
25.29
25.29
25.29
25.29
-
Dec 29, 2025
25.31
25.31
25.31
25.31
25.31
-
Dec 26, 2025
25.41
25.41
25.41
25.41
25.41
-
Dec 24, 2025
25.42
25.42
25.42
25.42
25.42
-
Dec 23, 2025
25.34
25.34
25.34
25.34
25.34
-
Dec 22, 2025
25.23
25.23
25.23
25.23
25.23
-
Dec 19, 2025
25.07
25.07
25.07
25.07
25.07
-
Dec 18, 2025
24.85
24.85
24.85
24.85
24.85
-
Dec 17, 2025
24.67
24.67
24.67
24.67
24.67
-
Dec 16, 2025
24.98
24.98
24.98
24.98
24.98
-
Dec 15, 2025
25.01
25.01
25.01
25.01
25.01
-
Dec 12, 2025
25.09
25.09
25.09
25.09
25.09
-
Dec 11, 2025
1.426
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
25.35
25.35
25.35
25.35
25.35
-
Dec 10, 2025
26.75
26.75
26.75
26.75
25.32
-
Dec 9, 2025
26.61
26.61
26.61
26.61
25.19
-
Dec 8, 2025
26.63
26.63
26.63
26.63
25.21
-
Dec 5, 2025
26.72
26.72
26.72
26.72
25.30
-
Dec 4, 2025
26.71
26.71
26.71
26.71
25.29
-
Dec 3, 2025
26.66
26.66
26.66
26.66
25.24
-
Dec 2, 2025
26.53
26.53
26.53
26.53
25.12
-
Dec 1, 2025
26.47
26.47
26.47
26.47
25.06
-
Nov 28, 2025
26.61
26.61
26.61
26.61
25.19
-
Nov 26, 2025
26.51
26.51
26.51
26.51
25.10
-
Nov 25, 2025
26.38
26.38
26.38
26.38
24.97
-
Nov 24, 2025
26.11
26.11
26.11
26.11
24.72
-
Nov 21, 2025
25.78
25.78
25.78
25.78
24.41
-
Nov 20, 2025
25.54
25.54
25.54
25.54
24.18
-
Nov 19, 2025
25.87
25.87
25.87
25.87
24.49
-
Nov 18, 2025
25.71
25.71
25.71
25.71
24.34
-
Nov 17, 2025
25.94
25.94
25.94
25.94
24.56
-
Nov 14, 2025
26.18
26.18
26.18
26.18
24.78
-
Nov 13, 2025
26.16
26.16
26.16
26.16
24.77
-
Nov 12, 2025
26.64
26.64
26.64
26.64
25.22
-
Nov 11, 2025
26.67
26.67
26.67
26.67
25.25
-
Nov 10, 2025
26.61
26.61
26.61
26.61
25.19
-
Nov 7, 2025
26.22
26.22
26.22
26.22
24.82
-
Nov 6, 2025
26.22
26.22
26.22
26.22
24.82
-
Nov 5, 2025
26.52
26.52
26.52
26.52
25.11
-
Nov 4, 2025
26.47
26.47
26.47
26.47
25.06
-
Nov 3, 2025
26.74
26.74
26.74
26.74
25.31
-
Oct 31, 2025
26.69
26.69
26.69
26.69
25.27
-
