JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
51.76
-0.57 (-1.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.07% | 223 |
| Sep 11, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.23% | 37 |
| Sep 10, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.94% | 73 |
| Sep 9, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.30% | 129 |
| Sep 8, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.08% | 260 |
| Sep 5, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.40% | 21 |
| Sep 4, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.25% | 99 |
| Sep 3, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.10% | 17 |
| Sep 2, 2025 | 51.36 | 51.59 | 51.36 | 51.59 | 51.59 | 0.18% | 878 |
| Aug 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.34% | 26 |
| Aug 28, 2025 | 51.49 | 51.49 | 51.21 | 51.33 | 51.33 | -0.50% | 570 |
| Aug 27, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.17% | 4 |
| Aug 26, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.72% | 81 |
| Aug 25, 2025 | 51.22 | 51.22 | 51.13 | 51.13 | 51.13 | -1.21% | 290 |
| Aug 22, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.75% | 5 |
| Aug 21, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.23% | 27 |
| Aug 20, 2025 | 51.39 | 51.49 | 51.39 | 51.49 | 51.49 | 1.00% | 195 |
| Aug 19, 2025 | 51.09 | 51.09 | 50.97 | 50.98 | 50.98 | 0.30% | 461 |
| Aug 18, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.05% | 31 |
| Aug 15, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.36% | 95 |
| Aug 14, 2025 | 50.10 | 50.12 | 50.10 | 50.12 | 50.12 | 0.43% | 380 |
| Aug 13, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1.53% | 45 |
| Aug 12, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.78% | 12 |
| Aug 11, 2025 | 48.86 | 48.86 | 48.78 | 48.78 | 48.78 | -0.12% | 178 |
| Aug 8, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.56% | 98 |
| Aug 7, 2025 | 48.49 | 48.57 | 48.35 | 48.57 | 48.57 | -0.87% | 271 |
| Aug 6, 2025 | 49.06 | 49.07 | 48.99 | 48.99 | 48.99 | -1.21% | 711 |
| Aug 5, 2025 | 49.60 | 49.68 | 49.59 | 49.59 | 49.59 | -0.62% | 318 |
| Aug 4, 2025 | 49.71 | 49.90 | 49.71 | 49.90 | 49.90 | 1.31% | 1,190 |
| Aug 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.44% | 132 |
| Jul 31, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -2.18% | 14 |
| Jul 30, 2025 | 50.40 | 50.43 | 50.13 | 50.13 | 50.13 | -0.16% | 3,010 |
| Jul 29, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.71% | 5 |
| Jul 28, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -1.00% | 41 |
| Jul 25, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.15% | 102 |
| Jul 24, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.34% | 140 |
| Jul 23, 2025 | 50.78 | 51.18 | 50.78 | 51.18 | 51.18 | 1.99% | 767 |
| Jul 22, 2025 | 49.63 | 50.18 | 49.63 | 50.18 | 50.18 | 1.43% | 1,824 |
| Jul 21, 2025 | 49.71 | 49.73 | 49.47 | 49.47 | 49.47 | -0.44% | 581 |
| Jul 18, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.67% | 62 |
| Jul 17, 2025 | 49.93 | 50.03 | 49.93 | 50.03 | 50.03 | -0.58% | 692 |
| Jul 16, 2025 | 50.24 | 50.32 | 50.22 | 50.32 | 50.32 | 1.07% | 1,141 |
| Jul 15, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -1.81% | 17 |
| Jul 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.23% | 4 |
| Jul 11, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -1.05% | 53 |
| Jul 10, 2025 | 51.18 | 51.18 | 51.12 | 51.12 | 51.12 | 0.42% | 525 |
| Jul 9, 2025 | 50.59 | 50.90 | 50.59 | 50.90 | 50.90 | 1.28% | 454 |
| Jul 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.03% | 32 |
| Jul 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.65% | 55 |
| Jul 3, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.01% | 92 |