JPMorgan U.S. Research Enhanced Equity Fund (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.31
+0.04 (0.08%)
Oct 3, 2025, 4:00 PM EDT
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.51% |
| Sep 24, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.22% |
| Sep 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.67% |
| Sep 22, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.49% |
| Sep 19, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.43% |
| Sep 18, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.37% |
| Sep 17, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.08% |
| Sep 16, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.14% |
| Sep 15, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.49% |
| Sep 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.10% |
| Sep 11, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.85% |
| Sep 10, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.42% |
| Sep 9, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.21% |
| Sep 8, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.21% |
| Sep 5, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.35% |
| Sep 4, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.84% |
| Sep 3, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.42% |
| Sep 2, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.61% |
| Aug 29, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.69% |
| Aug 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.29% |
| Aug 27, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.23% |
| Aug 26, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.38% |
| Aug 25, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.38% |
| Aug 22, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.53% |
| Aug 21, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.40% |
| Aug 20, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.17% |
| Aug 19, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.59% |
| Aug 18, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.02% |
| Aug 15, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.23% |
| Aug 14, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.10% |
| Aug 13, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.32% |
| Aug 12, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.24% |
| Aug 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% |
| Aug 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.84% |
| Aug 7, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.04% |
| Aug 6, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.71% |
| Aug 5, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.60% |
| Aug 4, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.42% |
| Aug 1, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.71% |
| Jul 31, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.28% |
| Jul 30, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.21% |
| Jul 29, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.38% |