Singapore markets open in 4 hours 10 minutes

JPMorgan US Equity R3 (JUEPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.14+0.26 (+1.14%)
At close: 08:05AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
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-
25 Mar 202423.2423.2423.2423.2423.24-
22 Mar 202423.3723.3723.3723.3723.37-
21 Mar 202423.3923.3923.3923.3923.39-
20 Mar 202423.3123.3123.3123.3123.31-
19 Mar 202423.1123.1123.1123.1123.11-
18 Mar 202422.9322.9322.9322.9322.93-
15 Mar 202422.8322.8322.8322.8322.83-
14 Mar 202422.9922.9922.9922.9922.99-
13 Mar 202423.0223.0223.0223.0223.02-
12 Mar 202423.0523.0523.0523.0523.05-
11 Mar 202422.7422.7422.7422.7422.74-
08 Mar 202422.8122.8122.8122.8122.81-
07 Mar 202422.9522.9522.9522.9522.95-
06 Mar 202422.7022.7022.7022.7022.70-
05 Mar 202422.5922.5922.5922.5922.59-
04 Mar 202422.7822.7822.7822.7822.78-
01 Mar 202422.8022.8022.8022.8022.80-
29 Feb 202422.6122.6122.6122.6122.61-
28 Feb 202422.5122.5122.5122.5122.51-
27 Feb 202422.5522.5522.5522.5522.55-
26 Feb 202422.5222.5222.5222.5222.52-
23 Feb 202422.6022.6022.6022.6022.60-
22 Feb 202422.5422.5422.5422.5422.54-
21 Feb 202422.0622.0622.0622.0622.06-
20 Feb 202422.0022.0022.0022.0022.00-
16 Feb 202422.1522.1522.1522.1522.15-
15 Feb 202422.2322.2322.2322.2322.23-
14 Feb 202422.1322.1322.1322.1322.13-
13 Feb 202421.9121.9121.9121.9121.91-
12 Feb 202422.2222.2222.2222.2222.22-
09 Feb 202422.2422.2422.2422.2422.24-
08 Feb 202422.1022.1022.1022.1022.10-
07 Feb 202422.0922.0922.0922.0922.09-
06 Feb 202421.9021.9021.9021.9021.90-
05 Feb 202421.8721.8721.8721.8721.87-
02 Feb 202421.9821.9821.9821.9821.98-
01 Feb 202421.6621.6621.6621.6621.66-
31 Jan 202421.3421.3421.3421.3421.34-
30 Jan 202421.6921.6921.6921.6921.69-
29 Jan 202421.6921.6921.6921.6921.69-
26 Jan 202421.5421.5421.5421.5421.54-
25 Jan 202421.5221.5221.5221.5221.52-
24 Jan 202421.4521.4521.4521.4521.45-
23 Jan 202421.4521.4521.4521.4521.45-
22 Jan 202421.3321.3321.3321.3321.33-
19 Jan 202421.3021.3021.3021.3021.30-
18 Jan 202421.0521.0521.0521.0521.05-
17 Jan 202420.8720.8720.8720.8720.87-
16 Jan 202421.0021.0021.0021.0021.00-
12 Jan 202421.0921.0921.0921.0921.09-
11 Jan 202421.0821.0821.0821.0821.08-
10 Jan 202421.1121.1121.1121.1121.11-
09 Jan 202420.9620.9620.9620.9620.96-
08 Jan 202420.9920.9920.9920.9920.99-
05 Jan 202420.7320.7320.7320.7320.73-
04 Jan 202420.6920.6920.6920.6920.69-
03 Jan 202420.7720.7720.7720.7720.77-
02 Jan 202420.9420.9420.9420.9420.94-
29 Dec 202321.1121.1121.1121.1121.11-
28 Dec 202321.1121.1121.1121.1121.11-
27 Dec 202321.0921.0921.0921.0921.09-
26 Dec 202321.0421.0421.0421.0421.04-
22 Dec 202320.9520.9520.9520.9520.95-
21 Dec 202320.9020.9020.9020.9020.90-
20 Dec 202320.6820.6820.6820.6820.68-
20 Dec 20230.04 Dividend
19 Dec 202321.0221.0221.0221.0220.98-
18 Dec 202320.9120.9120.9120.9120.87-
15 Dec 202320.8620.8620.8620.8620.82-
14 Dec 202320.8720.8720.8720.8720.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...