JPMorgan Hedged Equity 2 A (JHDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.45
-0.02 (-0.10%)
At close: May 28, 2025
JHDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% |
| May 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| May 27, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.82% |
| May 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.33% |
| May 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.11% |
| May 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.59% |
| May 20, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.22% |
| May 19, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.05% |
| May 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.27% |
| May 15, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| May 13, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.38% |
| May 12, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.60% |
| May 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% |
| May 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |
| May 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% |
| May 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.39% |
| May 5, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.28% |
| May 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.67% |
| May 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% |
| Apr 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Apr 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Apr 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Apr 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Apr 24, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% |
| Apr 23, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% |
| Apr 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.06% |
| Apr 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Apr 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% |
| Apr 15, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.06% |
| Apr 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.11% |
| Apr 11, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% |
| Apr 10, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.23% |
| Apr 9, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 3.04% |
| Apr 8, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.74% |
| Apr 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.11% |
| Apr 4, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.84% |
| Apr 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.70% |
| Apr 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% |
| Apr 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.11% |
| Mar 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Mar 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.88% |
| Mar 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.33% |
| Mar 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.60% |
| Mar 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% |
| Mar 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.82% |
| Mar 21, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.05% |
| Mar 20, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.05% |
| Mar 19, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% |