JPMorgan U.S. Research Enhanced Equity Fund (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.56
+0.08 (0.17%)
Nov 7, 2025, 9:30 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.22% |
| Nov 10, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.52% |
| Nov 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.17% |
| Nov 6, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.10% |
| Nov 5, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.33% |
| Nov 4, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.03% |
| Nov 3, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.18% |
| Oct 31, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.12% |
| Oct 30, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.09% |
| Oct 29, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.08% |
| Oct 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.18% |
| Oct 27, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.22% |
| Oct 24, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.66% |
| Oct 23, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.56% |
| Oct 22, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.57% |
| Oct 21, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.21% |
| Oct 20, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.98% |
| Oct 17, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.58% |
| Oct 16, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.58% |
| Oct 15, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.29% |
| Oct 14, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.06% |
| Oct 13, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 1.61% |
| Oct 10, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.64% |
| Oct 9, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.27% |
| Oct 8, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.50% |
| Oct 7, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.51% |
| Oct 6, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.25% |
| Oct 3, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.08% |
| Oct 2, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.02% |
| Oct 1, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.37% |
| Sep 30, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.35% |
| Sep 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.21% |
| Sep 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.38% |
| Sep 25, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.50% |
| Sep 24, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.23% |
| Sep 23, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.66% |
| Sep 22, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.48% |
| Sep 19, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.44% |
| Sep 18, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.35% |
| Sep 17, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.08% |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.12% |
| Sep 15, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.48% |
| Sep 12, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.10% |
| Sep 11, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.84% |
| Sep 10, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.42% |
| Sep 9, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.21% |
| Sep 8, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.21% |
| Sep 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.36% |
| Sep 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.83% |
| Sep 3, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.41% |