JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.82
+0.90 (1.80%)
Jul 31, 2026, 8:06 AM EST
JDEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.75% |
| Jul 30, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.80% |
| Jul 29, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.44% |
| Jul 28, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.24% |
| Jul 27, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.10% |
| Jul 24, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.12% |
| Jul 23, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -1.20% |
| Jul 22, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.14% |
| Jul 21, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.97% |
| Jul 20, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.14% |
| Jul 17, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -1.03% |
| Jul 16, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.52% |
| Jul 15, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.43% |
| Jul 14, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.29% |
| Jul 13, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.76% |
| Jul 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.47% |
| Jul 9, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.79% |
| Jul 8, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.27% |
| Jul 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.35% |
| Jul 6, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.77% |
| Jul 2, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.10% |
| Jul 1, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.08% |
| Jun 30, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.75% |
| Jun 29, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.10% |
| Jun 26, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.05% |
| Jun 25, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.87 | -0.16% |
| Jun 24, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.95 | -0.04% |
| Jun 23, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.97 | -1.46% |
| Jun 22, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.71 | -0.49% |
| Jun 18, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 50.96 | 1.01% |
| Jun 17, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.45 | -1.19% |
| Jun 16, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.06 | -0.41% |
| Jun 15, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.27 | 1.87% |
| Jun 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.33 | 0.44% |
| Jun 11, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.11 | 1.56% |
| Jun 10, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.34 | -1.63% |
| Jun 9, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.16 | -0.06% |
| Jun 8, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.19 | 0.18% |
| Jun 5, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.10 | -2.54% |
| Jun 4, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.41 | 0.33% |
| Jun 3, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.24 | -0.79% |
| Jun 2, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.65 | 0.04% |
| Jun 1, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.63 | 0.27% |
| May 29, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.49 | 0.19% |
| May 28, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.39 | 0.55% |
| May 27, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.11 | 0.08% |
| May 26, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.07 | 0.63% |
| May 22, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.75 | 0.28% |
| May 21, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.61 | 0.06% |
| May 20, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.58 | 1.02% |