JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.66
-0.05 (-0.10%)
Jan 20, 2026, 8:06 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 20, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | - | -5.25% |
| Jan 16, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.10% |
| Jan 15, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.18% |
| Jan 14, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.63% |
| Jan 13, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.20% |
| Jan 12, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.08% |
| Jan 9, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.58% |
| Jan 8, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Jan 7, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.36% |
| Jan 6, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.76% |
| Jan 5, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.40% |
| Jan 2, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.14% |
| Dec 31, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.72% |
| Dec 30, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.14% |
| Dec 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.32% |
| Dec 26, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.02% |
| Dec 24, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.30% |
| Dec 23, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.48% |
| Dec 22, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.60% |
| Dec 19, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.91% |
| Dec 18, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.71% |
| Dec 17, 2025 | 48.92 | 48.92 | 48.92 | 48.99 | 48.92 | -1.15% |
| Dec 16, 2025 | 49.49 | 49.49 | 49.49 | 49.56 | 49.49 | -0.20% |
| Dec 15, 2025 | 49.59 | 49.59 | 49.59 | 49.66 | 49.59 | -0.22% |
| Dec 12, 2025 | 49.70 | 49.70 | 49.70 | 49.77 | 49.70 | -0.99% |
| Dec 11, 2025 | 50.20 | 50.20 | 50.20 | 50.27 | 50.20 | -4.28% |
| Dec 10, 2025 | 50.21 | 50.21 | 50.21 | 52.52 | 50.21 | 0.75% |
| Dec 9, 2025 | 49.83 | 49.83 | 49.83 | 52.13 | 49.83 | -0.10% |
| Dec 8, 2025 | 49.88 | 49.88 | 49.88 | 52.18 | 49.88 | -0.32% |
| Dec 5, 2025 | 50.04 | 50.04 | 50.04 | 52.35 | 50.04 | 0.21% |
| Dec 4, 2025 | 49.94 | 49.94 | 49.94 | 52.24 | 49.94 | 0.11% |
| Dec 3, 2025 | 49.88 | 49.88 | 49.88 | 52.18 | 49.88 | 0.27% |
| Dec 2, 2025 | 49.75 | 49.75 | 49.75 | 52.04 | 49.75 | 0.17% |
| Dec 1, 2025 | 49.66 | 49.66 | 49.66 | 51.95 | 49.66 | -0.46% |
| Nov 28, 2025 | 49.89 | 49.89 | 49.89 | 52.19 | 49.89 | 0.46% |
| Nov 26, 2025 | 49.66 | 49.66 | 49.66 | 51.95 | 49.66 | 0.62% |
| Nov 25, 2025 | 49.36 | 49.36 | 49.36 | 51.63 | 49.36 | 0.90% |
| Nov 24, 2025 | 48.92 | 48.92 | 48.92 | 51.17 | 48.92 | 1.47% |
| Nov 21, 2025 | 48.21 | 48.21 | 48.21 | 50.43 | 48.21 | 1.04% |
| Nov 20, 2025 | 47.71 | 47.71 | 47.71 | 49.91 | 47.71 | -1.44% |
| Nov 19, 2025 | 48.41 | 48.41 | 48.41 | 50.64 | 48.41 | 0.36% |
| Nov 18, 2025 | 48.24 | 48.24 | 48.24 | 50.46 | 48.24 | -0.81% |
| Nov 17, 2025 | 48.63 | 48.63 | 48.63 | 50.87 | 48.63 | -0.88% |
| Nov 14, 2025 | 49.06 | 49.06 | 49.06 | 51.32 | 49.06 | - |
| Nov 13, 2025 | 49.06 | 49.06 | 49.06 | 51.32 | 49.06 | -1.63% |
| Nov 12, 2025 | 49.87 | 49.87 | 49.87 | 52.17 | 49.87 | 0.04% |
| Nov 11, 2025 | 49.85 | 49.85 | 49.85 | 52.15 | 49.85 | 0.23% |
| Nov 10, 2025 | 49.74 | 49.74 | 49.74 | 52.03 | 49.74 | 1.52% |
| Nov 7, 2025 | 48.99 | 48.99 | 48.99 | 51.25 | 48.99 | 0.16% |
| Nov 6, 2025 | 48.92 | 48.92 | 48.92 | 51.17 | 48.92 | -1.10% |