JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.50
+0.06 (0.12%)
Dec 5, 2025, 8:06 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | -5.25% |
| Dec 4, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.11% |
| Dec 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.27% |
| Dec 2, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.17% |
| Dec 1, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.46% |
| Nov 28, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.46% |
| Nov 26, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.62% |
| Nov 25, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.90% |
| Nov 24, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1.47% |
| Nov 21, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 1.04% |
| Nov 20, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -1.44% |
| Nov 19, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.36% |
| Nov 18, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.81% |
| Nov 17, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.88% |
| Nov 14, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Nov 13, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -1.63% |
| Nov 12, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.04% |
| Nov 11, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.23% |
| Nov 10, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 1.52% |
| Nov 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.16% |
| Nov 6, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -1.10% |
| Nov 5, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.33% |
| Nov 4, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -1.04% |
| Nov 3, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.19% |
| Oct 31, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.12% |
| Oct 30, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.09% |
| Oct 29, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.10% |
| Oct 28, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.17% |
| Oct 27, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 1.22% |
| Oct 24, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.66% |
| Oct 23, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.57% |
| Oct 22, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.58% |
| Oct 21, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.21% |
| Oct 20, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.96% |
| Oct 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.59% |
| Oct 16, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.59% |
| Oct 15, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.30% |
| Oct 14, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.06% |
| Oct 13, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.60% |
| Oct 10, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -2.63% |
| Oct 9, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.27% |
| Oct 8, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.51% |
| Oct 7, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.53% |
| Oct 6, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.25% |
| Oct 3, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.08% |
| Oct 2, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.02% |
| Oct 1, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.37% |
| Sep 30, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.35% |
| Sep 29, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.22% |
| Sep 26, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.38% |