JPMorgan U.S. Research Enhanced Equity Fund Class I (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.07
+0.09 (0.18%)
At close: Dec 2, 2025
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.14% |
| Dec 3, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.26% |
| Dec 2, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.18% |
| Dec 1, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.48% |
| Nov 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.48% |
| Nov 26, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.62% |
| Nov 25, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.89% |
| Nov 24, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.48% |
| Nov 21, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 1.02% |
| Nov 20, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -1.44% |
| Nov 19, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.37% |
| Nov 18, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.82% |
| Nov 17, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.87% |
| Nov 14, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.02% |
| Nov 13, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.61% |
| Nov 12, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.04% |
| Nov 11, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.22% |
| Nov 10, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.54% |
| Nov 7, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.16% |
| Nov 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.11% |
| Nov 5, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.32% |
| Nov 4, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.02% |
| Nov 3, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.16% |
| Oct 31, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.14% |
| Oct 30, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -1.09% |
| Oct 29, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.10% |
| Oct 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.18% |
| Oct 27, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.23% |
| Oct 24, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.65% |
| Oct 23, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.57% |
| Oct 22, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.59% |
| Oct 21, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.20% |
| Oct 20, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.98% |
| Oct 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.58% |
| Oct 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.57% |
| Oct 15, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.31% |
| Oct 14, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.08% |
| Oct 13, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.60% |
| Oct 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.62% |
| Oct 9, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.28% |
| Oct 8, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.51% |
| Oct 7, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.51% |
| Oct 6, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.24% |
| Oct 3, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.08% |
| Oct 2, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.02% |
| Oct 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.39% |
| Sep 30, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.33% |
| Sep 29, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.23% |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.33% |
| Sep 25, 2025 | 48.52 | 48.52 | 48.52 | 48.64 | 48.52 | -0.51% |