JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
59.30
-0.12 (-0.20%)
Nov 28, 2025, 4:00 PM EST - Market closed
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.20% | 5 |
| Nov 26, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -0.04% | 6 |
| Nov 25, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 2.04% | 143 |
| Nov 24, 2025 | 58.42 | 58.42 | 58.20 | 58.26 | 58.26 | 0.18% | 648 |
| Nov 21, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 2.01% | 39 |
| Nov 20, 2025 | 57.58 | 57.58 | 57.01 | 57.01 | 57.01 | -0.45% | 270 |
| Nov 19, 2025 | 57.14 | 57.27 | 57.14 | 57.27 | 57.27 | -0.19% | 862 |
| Nov 18, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.50% | 93 |
| Nov 17, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.10% | 97 |
| Nov 14, 2025 | 57.52 | 57.52 | 57.15 | 57.15 | 57.15 | 0.02% | 241 |
| Nov 13, 2025 | 57.32 | 57.32 | 57.14 | 57.14 | 57.14 | -0.35% | 135 |
| Nov 12, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 1.03% | 280 |
| Nov 11, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 2.25% | 27 |
| Nov 10, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 1.04% | 30 |
| Nov 7, 2025 | 54.85 | 54.94 | 54.85 | 54.94 | 54.93 | 0.27% | 157 |
| Nov 6, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.38% | 49 |
| Nov 5, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.06% | 9 |
| Nov 4, 2025 | 54.15 | 54.58 | 54.15 | 54.55 | 54.55 | 0.06% | 479 |
| Nov 3, 2025 | 54.50 | 54.56 | 54.50 | 54.52 | 54.51 | -0.58% | 468 |
| Oct 31, 2025 | 54.67 | 54.83 | 54.67 | 54.83 | 54.83 | -0.27% | 410 |
| Oct 30, 2025 | 55.06 | 55.23 | 54.98 | 54.98 | 54.98 | 0.44% | 227 |
| Oct 29, 2025 | 55.14 | 55.14 | 54.68 | 54.74 | 54.74 | -0.93% | 416 |
| Oct 28, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.75% | 340 |
| Oct 27, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 1.00% | 150 |
| Oct 24, 2025 | 55.16 | 55.16 | 55.12 | 55.12 | 55.12 | 0.29% | 283 |
| Oct 23, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.08% | 259 |
| Oct 22, 2025 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | 0.03% | 380 |
| Oct 21, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.05% | 134 |
| Oct 20, 2025 | 54.79 | 54.96 | 54.79 | 54.96 | 54.96 | 0.61% | 330 |
| Oct 17, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.69% | 298 |
| Oct 16, 2025 | 54.47 | 54.47 | 54.14 | 54.25 | 54.25 | 0.25% | 1,017 |
| Oct 15, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.48% | 29 |
| Oct 14, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.29% | 28 |
| Oct 13, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.11% | 29 |
| Oct 10, 2025 | 54.30 | 54.30 | 53.64 | 53.64 | 53.64 | -1.20% | 1,470 |
| Oct 9, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.01% | 11 |
| Oct 8, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.17% | 127 |
| Oct 7, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.08% | 41 |
| Oct 6, 2025 | 54.50 | 54.50 | 54.25 | 54.25 | 54.25 | -0.36% | 417 |
| Oct 3, 2025 | 54.54 | 54.56 | 54.45 | 54.45 | 54.45 | 1.13% | 345 |
| Oct 2, 2025 | 53.79 | 53.84 | 53.79 | 53.84 | 53.84 | -0.27% | 812 |
| Oct 1, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 3.00% | 87 |
| Sep 30, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.41 | 2.27% | 5 |
| Sep 29, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.62% | 22 |
| Sep 26, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.07% | 106 |
| Sep 25, 2025 | 50.34 | 50.40 | 50.34 | 50.40 | 50.40 | -1.69% | 121 |
| Sep 24, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.43% | 113 |
| Sep 23, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.24% | 10 |
| Sep 22, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.37% | 4 |
| Sep 19, 2025 | 51.67 | 51.67 | 51.42 | 51.42 | 51.42 | -0.29% | 135 |