JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.29
+0.38 (0.83%)
Aug 8, 2025, 4:00 PM EDT
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.83% |
| Aug 7, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.04% |
| Aug 6, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.70% |
| Aug 5, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.59% |
| Aug 4, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.41% |
| Aug 1, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.72% |
| Jul 31, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.28% |
| Jul 30, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.22% |
| Jul 29, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.37% |
| Jul 28, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.02% |
| Jul 25, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.35% |
| Jul 24, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Jul 23, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.74% |
| Jul 22, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.04% |
| Jul 21, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.09% |
| Jul 18, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.04% |
| Jul 17, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.70% |
| Jul 16, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.31% |
| Jul 15, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.44% |
| Jul 14, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.11% |
| Jul 11, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.28% |
| Jul 10, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.33% |
| Jul 9, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.57% |
| Jul 8, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.02% |
| Jul 7, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.81% |
| Jul 3, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.79% |
| Jul 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.62% |
| Jul 1, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Jun 30, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.49% |
| Jun 27, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.65% |
| Jun 26, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.61% |
| Jun 25, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.02% |
| Jun 24, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 1.21% |
| Jun 23, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.90% |
| Jun 20, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.23% |
| Jun 18, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.09% |
| Jun 17, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.82% |
| Jun 16, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.90% |
| Jun 13, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.12% |
| Jun 12, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.46% |
| Jun 11, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.25% |
| Jun 10, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.53% |
| Jun 9, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.14% |
| Jun 6, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 1.07% |
| Jun 5, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.46% |
| Jun 4, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.12% |
| Jun 3, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.56% |
| Jun 2, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.44% |
| May 30, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.09% |
| May 29, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.40% |