JPMorgan U.S. Research Enhanced Equity Fund (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.06
+0.76 (1.54%)
Nov 10, 2025, 4:00 PM EST
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 48.64 | 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% |