JPMorgan U.S. Research Enhanced Equity Fund Class I (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.02
+0.39 (0.76%)
At close: Jul 31, 2026
JDESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.76% |
| Jul 30, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 1.79% |
| Jul 29, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.42% |
| Jul 28, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.23% |
| Jul 27, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.08% |
| Jul 24, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.12% |
| Jul 23, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -1.18% |
| Jul 22, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.13% |
| Jul 21, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.97% |
| Jul 20, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.14% |
| Jul 17, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -1.04% |
| Jul 16, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.52% |
| Jul 15, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.42% |
| Jul 14, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.29% |
| Jul 13, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.76% |
| Jul 10, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.48% |
| Jul 9, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.79% |
| Jul 8, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.29% |
| Jul 7, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.35% |
| Jul 6, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.78% |
| Jul 2, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.10% |
| Jul 1, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.08% |
| Jun 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.74% |
| Jun 29, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.13% |
| Jun 26, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.04% |
| Jun 25, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.65 | -0.18% |
| Jun 24, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.74 | -0.04% |
| Jun 23, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.76 | -1.43% |
| Jun 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.50 | -0.50% |
| Jun 18, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.76 | 1.01% |
| Jun 17, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.24 | -1.21% |
| Jun 16, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.87 | -0.40% |
| Jun 15, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.08 | 1.87% |
| Jun 12, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.12 | 0.43% |
| Jun 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | 1.57% |
| Jun 10, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.11 | -1.64% |
| Jun 9, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.95 | -0.06% |
| Jun 8, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.98 | 0.20% |
| Jun 5, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.88 | -2.56% |
| Jun 4, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.22 | 0.33% |
| Jun 3, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.05 | -0.76% |
| Jun 2, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.45 | 0.02% |
| Jun 1, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.44 | 0.27% |
| May 29, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.30 | 0.21% |
| May 28, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.19 | 0.54% |
| May 27, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.91 | 0.10% |
| May 26, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.86 | 0.62% |
| May 22, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.54 | 0.27% |
| May 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.40 | 0.06% |
| May 20, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.37 | 1.04% |