JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.93
-0.14 (-0.29%)
Apr 24, 2026, 8:06 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | - | - |
| Apr 23, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.29% |
| Apr 22, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.99% |
| Apr 21, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.63% |
| Apr 20, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.31% |
| Apr 17, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.20% |
| Apr 16, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.21% |
| Apr 15, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.83% |
| Apr 14, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 1.25% |
| Apr 13, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.09% |
| Apr 10, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.04% |
| Apr 9, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.69% |
| Apr 8, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 2.51% |
| Apr 7, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Apr 6, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.55% |
| Apr 2, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.07% |
| Apr 1, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.56% |
| Mar 31, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2.86% |
| Mar 30, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.27% |
| Mar 27, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.75% |
| Mar 26, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -1.76% |
| Mar 25, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.47% |
| Mar 24, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.35% |
| Mar 23, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.12% |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.37% |
| Mar 19, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.24% |
| Mar 18, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.51% |
| Mar 17, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.26% |
| Mar 16, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.10% |
| Mar 13, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.55% |
| Mar 12, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.59% |
| Mar 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.17% |
| Mar 10, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.26% |
| Mar 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.80% |
| Mar 6, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.38% |
| Mar 5, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.42% |
| Mar 4, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.75% |
| Mar 3, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.95% |
| Mar 2, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.02% |
| Feb 27, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.52% |
| Feb 26, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.54% |
| Feb 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.76% |
| Feb 24, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.61% |
| Feb 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.98% |
| Feb 20, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.65% |
| Feb 19, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.27% |
| Feb 18, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.57% |
| Feb 17, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.04% |
| Feb 13, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.17% |
| Feb 12, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -1.23% |