JPMorgan U.S. Research Enhanced Equity Fund (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.45
-0.25 (-0.51%)
Oct 8, 2025, 8:06 AM EDT
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | - | - |
| 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% |
| Sep 2, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.58% |
| Aug 29, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.70% |
| Aug 28, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.30% |
| Aug 27, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.21% |
| Aug 26, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.38% |
| Aug 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.38% |
| Aug 22, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.53% |
| Aug 21, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.41% |
| Aug 20, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.17% |
| Aug 19, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.60% |
| Aug 18, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.04% |
| Aug 15, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.23% |
| Aug 14, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.11% |
| Aug 13, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.30% |
| Aug 12, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1.23% |
| Aug 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.19% |
| 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% |