JPMorgan Hedged Equity 2 R5 (JHDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.52
+0.02 (0.10%)
Sep 29, 2025, 12:26 PM EDT
JHDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.15% |
| Sep 30, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |
| Sep 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% |
| Sep 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.15% |
| Sep 25, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.21% |
| Sep 24, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Sep 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% |
| Sep 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.20% |
| Sep 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |
| Sep 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% |
| Sep 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.05% |
| Sep 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.10% |
| Sep 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% |
| Sep 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.05% |
| Sep 11, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.41% |
| Sep 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.26% |
| Sep 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.10% |
| Sep 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.16% |
| Sep 5, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.21% |
| Sep 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.47% |
| Sep 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.21% |
| Sep 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| Aug 29, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.41% |
| Aug 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.16% |
| Aug 27, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.10% |
| Aug 26, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.26% |
| Aug 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.21% |
| Aug 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.89% |
| Aug 21, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.21% |
| Aug 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.05% |
| Aug 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.31% |
| Aug 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.10% |
| Aug 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| Aug 14, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% |
| Aug 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.10% |
| Aug 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.84% |
| Aug 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.05% |
| Aug 8, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.53% |
| Aug 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| Aug 6, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.42% |
| Aug 5, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.42% |
| Aug 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.91% |
| Aug 1, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.16% |
| Jul 31, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.11% |
| Jul 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.11% |
| Jul 29, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.11% |
| Jul 28, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% |
| Jul 23, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% |