JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.29
+0.69 (1.62%)
Mar 3, 2025, 8:06 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.62% |
| Feb 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.55% |
| Feb 26, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.02% |
| Feb 25, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.41% |
| Feb 24, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.50% |
| Feb 21, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -1.71% |
| Feb 20, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.25% |
| Feb 19, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.38% |
| Feb 18, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.20% |
| Feb 14, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.16% |
| Feb 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.94% |
| Feb 12, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.30% |
| Feb 11, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Feb 10, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.66% |
| Feb 7, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.93% |
| Feb 6, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.48% |
| Feb 5, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.34% |
| Feb 4, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.65% |
| Feb 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.82% |
| Jan 31, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.45% |
| Jan 30, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.18% |
| Jan 29, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.52% |
| Jan 28, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.80% |
| Jan 27, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -1.35% |
| Jan 24, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.34% |
| Jan 23, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.54% |
| Jan 22, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.52% |
| Jan 21, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.82% |
| Jan 17, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.99% |
| Jan 16, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.32% |
| Jan 15, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 1.81% |
| Jan 14, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.14% |
| Jan 13, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.16% |
| Jan 10, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -1.62% |
| Jan 8, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.21% |
| Jan 7, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.15% |
| Jan 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.58% |
| Jan 3, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 1.31% |
| Jan 2, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.14% |
| Dec 31, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.40% |
| Dec 30, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -1.06% |
| Dec 27, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -1.07% |
| Dec 26, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.07% |
| Dec 24, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 1.03% |
| Dec 23, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.76% |
| Dec 20, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.10% |
| Dec 19, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.49% |
| Dec 18, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.84 | -2.89% |
| Dec 17, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.12 | -0.32% |
| Dec 16, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.26 | 0.32% |
| Dec 13, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.12 | -0.18% |
| Dec 12, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.20 | -5.32% |
| Dec 11, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 42.42 | 0.73% |
| Dec 10, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 42.11 | -0.26% |
| Dec 9, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 42.22 | -0.60% |
| Dec 6, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 42.47 | 0.19% |
| Dec 5, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 42.39 | -0.19% |
| Dec 4, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 42.47 | 0.62% |
| Dec 3, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 42.21 | - |
| Dec 2, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 42.21 | 0.28% |
| Nov 29, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 42.09 | 0.54% |
| Nov 27, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 41.86 | -0.35% |
| Nov 26, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 42.01 | 0.59% |
| Nov 25, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 41.76 | 0.35% |
| Nov 22, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 41.62 | 0.24% |
| Nov 21, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 41.52 | 0.44% |
| Nov 20, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 41.34 | - |
| Nov 19, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 41.34 | 0.31% |
| Nov 18, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 41.21 | 0.35% |
| Nov 15, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 41.07 | -1.46% |
| Nov 14, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 41.67 | -0.61% |
| Nov 13, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 41.93 | -0.11% |
| Nov 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 41.97 | -0.17% |
| Nov 11, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 42.05 | 0.11% |
| Nov 8, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 42.00 | 0.39% |
| Nov 7, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 41.84 | 0.72% |
| Nov 6, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 41.54 | 2.55% |
| Nov 5, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 40.50 | 1.09% |
| Nov 4, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 40.07 | -0.25% |
| Nov 1, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 40.17 | 0.45% |
| Oct 31, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 39.99 | -1.89% |
| Oct 30, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 40.76 | -0.31% |
| Oct 29, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 40.88 | 0.22% |
| Oct 28, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 40.79 | 0.22% |
| Oct 25, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 40.70 | 0.02% |
| Oct 24, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 40.69 | 0.18% |
| Oct 23, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 40.62 | -0.93% |
| Oct 22, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 41.00 | 0.04% |
| Oct 21, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 40.98 | -0.18% |
| Oct 18, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 41.06 | 0.33% |
| Oct 17, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 40.92 | 0.04% |
| Oct 16, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 40.90 | 0.49% |
| Oct 15, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 40.70 | -0.80% |
| Oct 14, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 41.03 | 0.85% |
| Oct 11, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 40.69 | 0.65% |
| Oct 10, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 40.42 | -0.13% |
| Oct 9, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 40.48 | 0.68% |
| Oct 8, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 40.21 | 0.96% |
| Oct 7, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 39.82 | -0.92% |
| Oct 4, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 40.20 | 0.89% |