New Zealand markets open in 6 hours 49 minutes

JPMorgan US Equity R3 (JUEPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.65+0.22 (+0.87%)
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202425.6525.6525.6525.6525.65-
03 Oct 202425.4325.4325.4325.4325.43-
02 Oct 202425.4725.4725.4725.4725.47-
01 Oct 202425.4625.4625.4625.4625.46-
30 Sept 202425.7025.7025.7025.7025.70-
27 Sept 202425.5925.5925.5925.5925.59-
26 Sept 202425.6025.6025.6025.6025.60-
25 Sept 202425.4825.4825.4825.4825.48-
24 Sept 202425.4925.4925.4925.4925.49-
23 Sept 202425.4925.4925.4925.4925.49-
20 Sept 202425.4925.4925.4925.4925.49-
19 Sept 202425.5725.5725.5725.5725.57-
18 Sept 202425.0625.0625.0625.0625.06-
17 Sept 202425.1525.1525.1525.1525.15-
16 Sept 202425.1125.1125.1125.1125.11-
13 Sept 202425.0825.0825.0825.0825.08-
12 Sept 202424.9224.9224.9224.9224.92-
11 Sept 202424.7824.7824.7824.7824.78-
10 Sept 202424.4724.4724.4724.4724.47-
09 Sept 202424.3724.3724.3724.3724.37-
06 Sept 202424.0924.0924.0924.0924.09-
05 Sept 202424.4824.4824.4824.4824.48-
04 Sept 202424.5724.5724.5724.5724.57-
03 Sept 202424.5824.5824.5824.5824.58-
30 Aug 202425.1625.1625.1625.1625.16-
29 Aug 202424.9124.9124.9124.9124.91-
28 Aug 202424.8724.8724.8724.8724.87-
27 Aug 202425.0325.0325.0325.0325.03-
26 Aug 202425.0425.0425.0425.0425.04-
23 Aug 202425.1025.1025.1025.1025.10-
22 Aug 202424.8224.8224.8224.8224.82-
21 Aug 202425.0525.0525.0525.0525.05-
20 Aug 202424.9724.9724.9724.9724.97-
19 Aug 202425.0525.0525.0525.0525.05-
16 Aug 202424.7924.7924.7924.7924.79-
15 Aug 202424.7424.7424.7424.7424.74-
14 Aug 202424.3324.3324.3324.3324.33-
13 Aug 202424.2224.2224.2224.2224.22-
12 Aug 202423.8023.8023.8023.8023.80-
09 Aug 202423.7823.7823.7823.7823.78-
08 Aug 202423.6723.6723.6723.6723.67-
07 Aug 202423.1323.1323.1323.1323.13-
06 Aug 202423.2823.2823.2823.2823.28-
05 Aug 202423.1023.1023.1023.1023.10-
02 Aug 202423.8823.8823.8823.8823.88-
01 Aug 202424.3724.3724.3724.3724.37-
31 Jul 202424.7024.7024.7024.7024.70-
30 Jul 202424.3024.3024.3024.3024.30-
29 Jul 202424.3624.3624.3624.3624.36-
26 Jul 202424.3424.3424.3424.3424.34-
25 Jul 202424.0424.0424.0424.0424.04-
24 Jul 202424.1424.1424.1424.1424.14-
23 Jul 202424.7024.7024.7024.7024.70-
22 Jul 202424.7624.7624.7624.7624.76-
19 Jul 202424.4624.4624.4624.4624.46-
18 Jul 202424.6424.6424.6424.6424.64-
17 Jul 202424.8324.8324.8324.8324.83-
16 Jul 202425.1825.1825.1825.1825.18-
15 Jul 202424.9924.9924.9924.9924.99-
12 Jul 202424.9424.9424.9424.9424.94-
11 Jul 202424.8524.8524.8524.8524.85-
10 Jul 202425.0225.0225.0225.0225.02-
09 Jul 202424.6924.6924.6924.6924.69-
08 Jul 202424.7124.7124.7124.7124.71-
05 Jul 202424.6924.6924.6924.6924.69-
03 Jul 202424.5724.5724.5724.5724.57-
02 Jul 202424.4824.4824.4824.4824.48-
01 Jul 202424.3724.3724.3724.3724.37-
28 Jun 202424.3324.3324.3324.3324.33-
27 Jun 202424.4024.4024.4024.4024.40-
26 Jun 202424.4124.4124.4124.4124.41-
26 Jun 20240.022 Dividend
25 Jun 202424.3824.3824.3824.3824.36-
24 Jun 202424.2924.2924.2924.2924.27-
21 Jun 202424.3424.3424.3424.3424.32-
20 Jun 202424.3824.3824.3824.3824.36-
18 Jun 202424.4824.4824.4824.4824.46-
17 Jun 202424.4124.4124.4124.4124.39-
14 Jun 202424.2324.2324.2324.2324.21-
13 Jun 202424.2724.2724.2724.2724.25-
12 Jun 202424.2524.2524.2524.2524.23-
11 Jun 202423.9623.9623.9623.9623.94-
10 Jun 202423.9123.9123.9123.9123.89-
07 Jun 202423.8023.8023.8023.8023.78-
06 Jun 202423.8423.8423.8423.8423.82-
05 Jun 202423.8823.8823.8823.8823.86-
04 Jun 202423.5523.5523.5523.5523.53-
03 Jun 202423.5423.5423.5423.5423.52-
31 May 202423.3823.3823.3823.3823.36-
30 May 202423.3823.3823.3823.3823.36-
29 May 202423.5423.5423.5423.5423.52-
28 May 202423.7323.7323.7323.7323.71-
24 May 202423.6823.6823.6823.6823.66-
23 May 202423.5323.5323.5323.5323.51-
22 May 202423.6723.6723.6723.6723.65-
21 May 202423.7023.7023.7023.7023.68-
20 May 202423.6823.6823.6823.6823.66-
17 May 202423.6223.6223.6223.6223.60-
16 May 202423.6123.6123.6123.6123.59-
15 May 202423.7323.7323.7323.7323.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...