Nasdaq - Delayed Quote
USD
JPMorgan US Equity R6 (JUEMX)
28.31
-0.47
(-1.63%)
As of 8:06:43 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
28.31
28.31
28.31
28.31
28.31
-
Oct 29, 2026
28.78
28.78
28.78
28.78
28.78
-
Oct 28, 2026
28.79
28.79
28.79
28.79
28.79
-
Oct 27, 2026
28.67
28.67
28.67
28.67
28.67
-
Oct 26, 2026
28.44
28.44
28.44
28.44
28.44
-
Oct 23, 2026
28.24
28.24
28.24
28.24
28.24
-
Oct 22, 2026
28.41
28.41
28.41
28.41
28.41
-
Oct 21, 2026
28.79
28.79
28.79
28.79
28.79
-
Oct 20, 2026
28.62
28.62
28.62
28.62
28.62
-
Oct 19, 2026
28.54
28.54
28.54
28.54
28.54
-
Oct 16, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 15, 2026
28.71
28.71
28.71
28.71
28.71
-
Oct 14, 2026
28.54
28.54
28.54
28.54
28.54
-
Oct 13, 2026
28.91
28.91
28.91
28.91
28.91
-
Oct 12, 2026
28.95
28.95
28.95
28.95
28.95
-
Oct 9, 2026
28.97
28.97
28.97
28.97
28.97
-
Oct 8, 2026
28.80
28.80
28.80
28.80
28.80
-
Oct 7, 2026
28.93
28.93
28.93
28.93
28.93
-
Oct 6, 2026
29.04
29.04
29.04
29.04
29.04
-
Oct 5, 2026
28.88
28.88
28.88
28.88
28.88
-
Oct 2, 2026
28.65
28.65
28.65
28.65
28.65
-
Oct 1, 2026
28.44
28.44
28.44
28.44
28.44
-
Sep 30, 2026
28.42
28.42
28.42
28.42
28.42
-
Sep 29, 2026
28.51
28.51
28.51
28.51
28.51
-
Sep 28, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
28.53
28.53
28.53
28.53
28.53
-
Sep 25, 2026
28.80
28.80
28.80
28.80
28.76
-
Sep 24, 2026
28.64
28.64
28.64
28.64
28.60
-
Sep 23, 2026
28.63
28.63
28.63
28.63
28.59
-
Sep 22, 2026
28.90
28.90
28.90
28.90
28.86
-
Sep 21, 2026
28.89
28.89
28.89
28.89
28.85
-
Sep 18, 2026
28.44
28.44
28.44
28.44
28.40
-
Sep 17, 2026
28.37
28.37
28.37
28.37
28.33
-
Sep 16, 2026
28.05
28.05
28.05
28.05
28.01
-
Sep 15, 2026
28.18
28.18
28.18
28.18
28.14
-
Sep 14, 2026
28.33
28.33
28.33
28.33
28.29
-
Sep 11, 2026
28.50
28.50
28.50
28.50
28.46
-
Sep 10, 2026
28.28
28.28
28.28
28.28
28.24
-
Sep 9, 2026
28.50
28.50
28.50
28.50
28.46
-
Sep 8, 2026
28.66
28.66
28.66
28.66
28.62
-
Sep 4, 2026
28.85
28.85
28.85
28.85
28.81
-
Sep 3, 2026
28.92
28.92
28.92
28.92
28.88
-
Sep 2, 2026
28.67
28.67
28.67
28.67
28.63
-
Sep 1, 2026
28.50
28.50
28.50
28.50
28.46
-
Aug 31, 2026
28.75
28.75
28.75
28.75
28.71
-
Aug 28, 2026
28.89
28.89
28.89
28.89
28.85
-
Aug 27, 2026
28.91
28.91
28.91
28.91
28.87
-
Aug 26, 2026
28.73
28.73
28.73
28.73
28.69
-
Aug 25, 2026
28.75
28.75
28.75
28.75
28.71
-
Aug 24, 2026
28.65
28.65
28.65
28.65
28.61
-
Aug 21, 2026
28.73
28.73
28.73
28.73
28.69
-
Aug 20, 2026
28.64
28.64
28.64
28.64
28.60
-
Aug 19, 2026
28.92
28.92
28.92
28.92
28.88
-
Aug 18, 2026
28.89
28.89
28.89
28.89
28.85
-
Aug 17, 2026
29.13
29.13
29.13
29.13
29.09
-
Aug 14, 2026
29.27
29.27
29.27
29.27
29.23
-
Aug 13, 2026
29.30
29.30
29.30
29.30
29.26
-
Aug 12, 2026
29.13
29.13
29.13
29.13
29.09
-
Aug 11, 2026
29.05
29.05
29.05
29.05
29.01
-
Aug 10, 2026
29.09
29.09
29.09
29.09
29.05
-
Aug 7, 2026
29.11
29.11
29.11
29.11
29.07
-
Aug 6, 2026
28.93
28.93
28.93
28.93
28.89
-
Aug 5, 2026
28.97
28.97
28.97
28.97
28.93
-
Aug 4, 2026
29.03
29.03
29.03
29.03
28.99
-
Aug 3, 2026
28.49
28.49
28.49
28.49
28.45
-
Jul 31, 2026
28.03
28.03
28.03
28.03
27.99
-
Jul 30, 2026
27.83
27.83
27.83
27.83
27.79
-
Jul 29, 2026
27.35
27.35
27.35
27.35
27.31
-
Jul 28, 2026
27.79
27.79
27.79
27.79
27.75
-
Jul 27, 2026
27.83
27.83
27.83
27.83
27.79
-
Jul 24, 2026
27.80
27.80
27.80
27.80
27.76
-
Jul 23, 2026
27.86
27.86
27.86
27.86
27.82
-
Jul 22, 2026
28.17
28.17
28.17
28.17
28.13
-
Jul 21, 2026
28.25
28.25
28.25
28.25
28.21
-
Jul 20, 2026
28.00
28.00
28.00
28.00
27.96
-
Jul 17, 2026
28.07
28.07
28.07
28.07
28.03
-
Jul 16, 2026
28.42
28.42
28.42
28.42
28.38
-
Jul 15, 2026
28.62
28.62
28.62
28.62
28.58
-
Jul 14, 2026
28.55
28.55
28.55
28.55
28.51
-
Jul 13, 2026
28.39
28.39
28.39
28.39
28.35
-
Jul 10, 2026
28.62
28.62
28.62
28.62
28.58
-
Jul 9, 2026
28.50
28.50
28.50
28.50
28.46
-
Jul 8, 2026
28.25
28.25
28.25
28.25
28.21
-
Jul 7, 2026
28.30
28.30
28.30
28.30
28.26
-
Jul 6, 2026
28.44
28.44
28.44
28.44
28.40
-
Jul 2, 2026
28.21
28.21
28.21
28.21
28.17
-
Jul 1, 2026
28.14
28.14
28.14
28.14
28.10
-
Jun 30, 2026
28.22
28.22
28.22
28.22
28.18
-
Jun 29, 2026
28.04
28.04
28.04
28.04
28.00
-
Jun 26, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
27.68
27.68
27.68
27.68
27.64
-
Jun 25, 2026
27.75
27.75
27.75
27.75
27.67
-
Jun 24, 2026
27.81
27.81
27.81
27.81
27.73
-
Jun 23, 2026
27.86
27.86
27.86
27.86
27.78
-
Jun 22, 2026
28.27
28.27
28.27
28.27
28.19
-
Jun 18, 2026
28.56
28.56
28.56
28.56
28.48
-
Jun 17, 2026
28.24
28.24
28.24
28.24
28.16
-
Jun 16, 2026
28.57
28.57
28.57
28.57
28.49
-
Jun 15, 2026
28.65
28.65
28.65
28.65
28.57
-
Jun 12, 2026
27.97
27.97
27.97
27.97
27.89
-
Jun 11, 2026
27.91
27.91
27.91
27.91
27.83
-
Jun 10, 2026
27.46
27.46
27.46
27.46
27.38
-
Jun 9, 2026
27.97
27.97
27.97
27.97
27.89
-
Jun 8, 2026
27.96
27.96
27.96
27.96
27.88
-
Jun 5, 2026
27.89
27.89
27.89
27.89
27.81
-
Jun 4, 2026
28.69
28.69
28.69
28.69
28.61
-
Jun 3, 2026
28.55
28.55
28.55
28.55
28.47
-
Jun 2, 2026
28.77
28.77
28.77
28.77
28.69
-
Jun 1, 2026
28.77
28.77
28.77
28.77
28.69
-
May 29, 2026
28.67
28.67
28.67
28.67
28.59
-
May 28, 2026
28.60
28.60
28.60
28.60
28.52
-
May 27, 2026
28.38
28.38
28.38
28.38
28.30
-
May 26, 2026
28.38
28.38
28.38
28.38
28.30
-
May 22, 2026
28.16
28.16
28.16
28.16
28.08
-
May 21, 2026
28.11
28.11
28.11
28.11
28.03
-
May 20, 2026
28.21
28.21
28.21
28.21
28.13
-
May 19, 2026
27.87
27.87
27.87
27.87
27.79
-
May 18, 2026
28.09
28.09
28.09
28.09
28.01
-
May 15, 2026
28.16
28.16
28.16
28.16
28.08
-
May 14, 2026
28.56
28.56
28.56
28.56
28.48
-
May 13, 2026
28.30
28.30
28.30
28.30
28.22
-
May 12, 2026
28.16
28.16
28.16
28.16
28.08
-
May 11, 2026
28.21
28.21
28.21
28.21
28.13
-
May 8, 2026
28.21
28.21
28.21
28.21
28.13
-
May 7, 2026
28.04
28.04
28.04
28.04
27.96
-
May 6, 2026
28.19
28.19
28.19
28.19
28.11
-
May 5, 2026
27.74
27.74
27.74
27.74
27.66
-
May 4, 2026
27.62
27.62
27.62
27.62
27.54
-
May 1, 2026
27.71
27.71
27.71
27.71
27.63
-
Apr 30, 2026
27.71
27.71
27.71
27.71
27.63
-
Apr 29, 2026
27.46
27.46
27.46
27.46
27.38
-
Apr 28, 2026
27.42
27.42
27.42
27.42
27.34
-
Apr 27, 2026
27.58
27.58
27.58
27.58
27.50
-
Apr 24, 2026
27.55
27.55
27.55
27.55
27.47
-
Apr 23, 2026
27.36
27.36
27.36
27.36
27.28
-
Apr 22, 2026
27.42
27.42
27.42
27.42
27.34
-
Apr 21, 2026
27.15
27.15
27.15
27.15
27.07
-
Apr 20, 2026
27.32
27.32
27.32
27.32
27.24
-
Apr 17, 2026
27.39
27.39
27.39
27.39
27.31
-
Apr 16, 2026
27.03
27.03
27.03
27.03
26.95
-
Apr 15, 2026
27.03
27.03
27.03
27.03
26.95
-
Apr 14, 2026
26.82
26.82
26.82
26.82
26.74
-
Apr 13, 2026
26.51
26.51
26.51
26.51
26.43
-
Apr 10, 2026
26.20
26.20
26.20
26.20
26.12
-
Apr 9, 2026
26.20
26.20
26.20
26.20
26.12
-
Apr 8, 2026
25.97
25.97
25.97
25.97
25.89
-
Apr 7, 2026
25.26
25.26
25.26
25.26
25.19
-
Apr 6, 2026
25.26
25.26
25.26
25.26
25.19
-
Apr 2, 2026
25.14
25.14
25.14
25.14
25.07
-
Apr 1, 2026
25.17
25.17
25.17
25.17
25.10
-
Mar 31, 2026
24.96
24.96
24.96
24.96
24.89
-
Mar 30, 2026
24.24
24.24
24.24
24.24
24.17
-
Mar 27, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
24.30
24.30
24.30
24.30
24.23
-
Mar 26, 2026
24.78
24.78
24.78
24.78
24.67
-
Mar 25, 2026
25.22
25.22
25.22
25.22
25.11
-
Mar 24, 2026
25.11
25.11
25.11
25.11
25.00
-
Mar 23, 2026
25.22
25.22
25.22
25.22
25.11
-
Mar 20, 2026
24.91
24.91
24.91
24.91
24.80
-
Mar 19, 2026
25.26
25.26
25.26
25.26
25.15
-
Mar 18, 2026
25.32
25.32
25.32
25.32
25.21
-
Mar 17, 2026
25.71
25.71
25.71
25.71
25.60
-
Mar 16, 2026
25.67
25.67
25.67
25.67
25.56
-
Mar 13, 2026
25.37
25.37
25.37
25.37
25.26
-
Mar 12, 2026
25.57
25.57
25.57
25.57
25.46
-
Mar 11, 2026
26.04
26.04
26.04
26.04
25.93
-
Mar 10, 2026
26.12
26.12
26.12
26.12
26.01
-
Mar 9, 2026
26.17
26.17
26.17
26.17
26.06
-
Mar 6, 2026
25.97
25.97
25.97
25.97
25.86
-
Mar 5, 2026
26.36
26.36
26.36
26.36
26.25
-
Mar 4, 2026
26.48
26.48
26.48
26.48
26.37
-
Mar 3, 2026
26.31
26.31
26.31
26.31
26.20
-
Mar 2, 2026
26.58
26.58
26.58
26.58
26.47
-
Feb 27, 2026
26.55
26.55
26.55
26.55
26.44
-
Feb 26, 2026
26.78
26.78
26.78
26.78
26.67
-
Feb 25, 2026
26.94
26.94
26.94
26.94
26.83
-
Feb 24, 2026
26.78
26.78
26.78
26.78
26.67
-
Feb 23, 2026
26.59
26.59
26.59
26.59
26.48
-
Feb 20, 2026
26.86
26.86
26.86
26.86
26.75
-
Feb 19, 2026
26.71
26.71
26.71
26.71
26.60
-
Feb 18, 2026
26.78
26.78
26.78
26.78
26.67
-
Feb 17, 2026
26.65
26.65
26.65
26.65
26.54
-
Feb 13, 2026
26.66
26.66
26.66
26.66
26.55
-
Feb 12, 2026
26.69
26.69
26.69
26.69
26.58
-
Feb 11, 2026
27.04
27.04
27.04
27.04
26.92
-
Feb 10, 2026
27.07
27.07
27.07
27.07
26.95
-
Feb 9, 2026
27.13
27.13
27.13
27.13
27.01
-
Feb 6, 2026
27.01
27.01
27.01
27.01
26.89
-
Feb 5, 2026
26.52
26.52
26.52
26.52
26.41
-
Feb 4, 2026
26.93
26.93
26.93
26.93
26.82
-
Feb 3, 2026
27.03
27.03
27.03
27.03
26.91
-
Feb 2, 2026
27.27
27.27
27.27
27.27
27.15
-
Jan 30, 2026
27.21
27.21
27.21
27.21
27.09
-
Jan 29, 2026
27.30
27.30
27.30
27.30
27.18
-
Jan 28, 2026
27.36
27.36
27.36
27.36
27.24
-
Jan 27, 2026
27.41
27.41
27.41
27.41
27.29
-
Jan 26, 2026
27.31
27.31
27.31
27.31
27.19
-
Jan 23, 2026
27.10
27.10
27.10
27.10
26.98
-
Jan 22, 2026
27.09
27.09
27.09
27.09
26.97
-
Jan 21, 2026
26.89
26.89
26.89
26.89
26.78
-
Jan 20, 2026
26.62
26.62
26.62
26.62
26.51
-
Jan 16, 2026
27.24
27.24
27.24
27.24
27.12
-
Jan 15, 2026
27.23
27.23
27.23
27.23
27.11
-
Jan 14, 2026
27.17
27.17
27.17
27.17
27.05
-
Jan 13, 2026
27.40
27.40
27.40
27.40
27.28
-
Jan 12, 2026
27.49
27.49
27.49
27.49
27.37
-
Jan 9, 2026
27.52
27.52
27.52
27.52
27.40
-
Jan 8, 2026
27.34
27.34
27.34
27.34
27.22
-
Jan 7, 2026
27.31
27.31
27.31
27.31
27.19
-
Jan 6, 2026
27.43
27.43
27.43
27.43
27.31
-
Jan 5, 2026
27.23
27.23
27.23
27.23
27.11
-
Jan 2, 2026
27.13
27.13
27.13
27.13
27.01
-
Dec 31, 2025
27.07
27.07
27.07
27.07
26.95
-
Dec 30, 2025
27.28
27.28
27.28
27.28
27.16
-
Dec 29, 2025
27.30
27.30
27.30
27.30
27.18
-
Dec 26, 2025
27.41
27.41
27.41
27.41
27.29
-
Dec 24, 2025
27.41
27.41
27.41
27.41
27.29
-
Dec 23, 2025
27.33
27.33
27.33
27.33
27.21
-
Dec 22, 2025
27.21
27.21
27.21
27.21
27.09
-
Dec 19, 2025
27.03
27.03
27.03
27.03
26.91
-
Dec 18, 2025
0.055
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
26.79
26.79
26.79
26.79
26.68
-
Dec 17, 2025
26.66
26.66
26.66
26.66
26.49
-
Dec 16, 2025
26.99
26.99
26.99
26.99
26.82
-
Dec 15, 2025
27.03
27.03
27.03
27.03
26.86
-
Dec 12, 2025
27.11
27.11
27.11
27.11
26.94
-
Dec 11, 2025
1.426
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
27.39
27.39
27.39
27.39
27.22
-
Dec 10, 2025
28.78
28.78
28.78
28.78
27.18
-
Dec 9, 2025
28.63
28.63
28.63
28.63
27.04
-
Dec 8, 2025
28.65
28.65
28.65
28.65
27.06
-
Dec 5, 2025
28.74
28.74
28.74
28.74
27.14
-
Dec 4, 2025
28.73
28.73
28.73
28.73
27.13
-
Dec 3, 2025
28.68
28.68
28.68
28.68
27.09
-
Dec 2, 2025
28.54
28.54
28.54
28.54
26.95
-
Dec 1, 2025
28.48
28.48
28.48
28.48
26.90
-
Nov 28, 2025
28.63
28.63
28.63
28.63
27.04
-
Nov 26, 2025
28.51
28.51
28.51
28.51
26.93
-
Nov 25, 2025
28.37
28.37
28.37
28.37
26.79
-
Nov 24, 2025
28.08
28.08
28.08
28.08
26.52
-
Nov 21, 2025
27.73
27.73
27.73
27.73
26.19
-
Nov 20, 2025
27.47
27.47
27.47
27.47
25.94
-
Nov 19, 2025
27.82
27.82
27.82
27.82
26.27
-
Nov 18, 2025
27.65
27.65
27.65
27.65
26.11
-
Nov 17, 2025
27.89
27.89
27.89
27.89
26.34
-
Nov 14, 2025
28.15
28.15
28.15
28.15
26.59
-
Nov 13, 2025
28.13
28.13
28.13
28.13
26.57
-
Nov 12, 2025
28.64
28.64
28.64
28.64
27.05
-
Nov 11, 2025
28.68
28.68
28.68
28.68
27.09
-
Nov 10, 2025
28.61
28.61
28.61
28.61
27.02
-
Nov 7, 2025
28.19
28.19
28.19
28.19
26.62
-
Nov 6, 2025
28.18
28.18
28.18
28.18
26.61
-
Nov 5, 2025
28.51
28.51
28.51
28.51
26.93
-
Nov 4, 2025
28.46
28.46
28.46
28.46
26.88
-
Nov 3, 2025
28.74
28.74
28.74
28.74
27.14
-
