Australia markets open in 6 hours 54 minutes

JPMorgan US Equity R3 (JUEPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.33-0.07 (-0.29%)
As of 08:05AM EDT. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 2024------
28 June 202424.3324.3324.3324.3324.33-
27 June 202424.4024.4024.4024.4024.40-
26 June 202424.4124.4124.4124.4124.41-
25 June 202424.3824.3824.3824.3824.38-
24 June 202424.2924.2924.2924.2924.29-
21 June 202424.3424.3424.3424.3424.34-
20 June 202424.3824.3824.3824.3824.38-
18 June 202424.4824.4824.4824.4824.48-
17 June 202424.4124.4124.4124.4124.41-
14 June 202424.2324.2324.2324.2324.23-
13 June 202424.2724.2724.2724.2724.27-
12 June 202424.2524.2524.2524.2524.25-
11 June 202423.9623.9623.9623.9623.96-
10 June 202423.9123.9123.9123.9123.91-
07 June 202423.8023.8023.8023.8023.80-
06 June 202423.8423.8423.8423.8423.84-
05 June 202423.8823.8823.8823.8823.88-
04 June 202423.5523.5523.5523.5523.55-
03 June 202423.5423.5423.5423.5423.54-
31 May 202423.3823.3823.3823.3823.38-
30 May 202423.3823.3823.3823.3823.38-
29 May 202423.5423.5423.5423.5423.54-
28 May 202423.7323.7323.7323.7323.73-
24 May 202423.6823.6823.6823.6823.68-
23 May 202423.5323.5323.5323.5323.53-
22 May 202423.6723.6723.6723.6723.67-
21 May 202423.7023.7023.7023.7023.70-
20 May 202423.6823.6823.6823.6823.68-
17 May 202423.6223.6223.6223.6223.62-
16 May 202423.6123.6123.6123.6123.61-
15 May 202423.7323.7323.7323.7323.73-
14 May 202423.4523.4523.4523.4523.45-
13 May 202423.3223.3223.3223.3223.32-
10 May 202423.3523.3523.3523.3523.35-
09 May 202423.3023.3023.3023.3023.30-
08 May 202423.1923.1923.1923.1923.19-
07 May 202423.1823.1823.1823.1823.18-
06 May 202423.1423.1423.1423.1423.14-
03 May 202422.8822.8822.8822.8822.88-
02 May 202422.5922.5922.5922.5922.59-
01 May 202422.3422.3422.3422.3422.34-
30 Apr 202422.4022.4022.4022.4022.40-
29 Apr 202422.7022.7022.7022.7022.70-
26 Apr 202422.6522.6522.6522.6522.65-
25 Apr 202422.4122.4122.4122.4122.41-
24 Apr 202422.5522.5522.5522.5522.55-
23 Apr 202422.5922.5922.5922.5922.59-
22 Apr 202422.3022.3022.3022.3022.30-
19 Apr 202422.1122.1122.1122.1122.11-
18 Apr 202422.2822.2822.2822.2822.28-
17 Apr 202422.3422.3422.3422.3422.34-
16 Apr 202422.4922.4922.4922.4922.49-
15 Apr 202422.5022.5022.5022.5022.50-
12 Apr 202422.7522.7522.7522.7522.75-
11 Apr 202423.0623.0623.0623.0623.06-
10 Apr 202422.9422.9422.9422.9422.94-
09 Apr 202423.1523.1523.1523.1523.15-
08 Apr 202423.1623.1623.1623.1623.16-
05 Apr 202423.1723.1723.1723.1723.17-
04 Apr 202422.8822.8822.8822.8822.88-
03 Apr 202423.1523.1523.1523.1523.15-
02 Apr 202423.1223.1223.1223.1223.12-
01 Apr 202423.3023.3023.3023.3023.30-
28 Mar 202423.3723.3723.3723.3723.37-
27 Mar 202423.3323.3323.3323.3323.33-
26 Mar 202423.1423.1423.1423.1423.14-
26 Mar 20240.01 Dividend
25 Mar 202423.2423.2423.2423.2423.23-
22 Mar 202423.3723.3723.3723.3723.36-
21 Mar 202423.3923.3923.3923.3923.38-
20 Mar 202423.3123.3123.3123.3123.30-
19 Mar 202423.1123.1123.1123.1123.10-
18 Mar 202422.9322.9322.9322.9322.92-
15 Mar 202422.8322.8322.8322.8322.82-
14 Mar 202422.9922.9922.9922.9922.98-
13 Mar 202423.0223.0223.0223.0223.01-
12 Mar 202423.0523.0523.0523.0523.04-
11 Mar 202422.7422.7422.7422.7422.73-
08 Mar 202422.8122.8122.8122.8122.80-
07 Mar 202422.9522.9522.9522.9522.94-
06 Mar 202422.7022.7022.7022.7022.69-
05 Mar 202422.5922.5922.5922.5922.58-
04 Mar 202422.7822.7822.7822.7822.77-
01 Mar 202422.8022.8022.8022.8022.79-
29 Feb 202422.6122.6122.6122.6122.60-
28 Feb 202422.5122.5122.5122.5122.50-
27 Feb 202422.5522.5522.5522.5522.54-
26 Feb 202422.5222.5222.5222.5222.51-
23 Feb 202422.6022.6022.6022.6022.59-
22 Feb 202422.5422.5422.5422.5422.53-
21 Feb 202422.0622.0622.0622.0622.05-
20 Feb 202422.0022.0022.0022.0021.99-
16 Feb 202422.1522.1522.1522.1522.14-
15 Feb 202422.2322.2322.2322.2322.22-
14 Feb 202422.1322.1322.1322.1322.12-
13 Feb 202421.9121.9121.9121.9121.90-
12 Feb 202422.2222.2222.2222.2222.21-
09 Feb 202422.2422.2422.2422.2422.23-
08 Feb 202422.1022.1022.1022.1022.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...