JPMorgan U.S. Research Enhanced Equity Fund (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.38
-0.29 (-0.61%)
Sep 2, 2025, 4:00 PM EDT
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 28, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.04% |
| Jul 25, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.34% |
| Jul 24, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Jul 23, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.75% |
| Jul 22, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.04% |
| Jul 21, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.09% |
| Jul 18, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.04% |
| Jul 17, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.69% |
| Jul 16, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.30% |
| Jul 15, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.41% |
| Jul 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.11% |
| Jul 11, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.30% |
| Jul 10, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.35% |
| Jul 9, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.57% |
| Jul 8, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.02% |
| Jul 7, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.82% |
| Jul 3, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.83% |
| Jul 2, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.61% |
| Jul 1, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jun 30, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.51% |
| Jun 27, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.62% |
| Jun 26, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.56% |
| Jun 25, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Jun 24, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.22% |