JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
50.30
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.01% | 2 |
| Jun 26, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.40% | 20 |
| Jun 25, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.33% | 91 |
| Jun 24, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.11% | 150 |
| Jun 23, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.46% | 278 |
| Jun 20, 2025 | 49.68 | 49.68 | 49.49 | 49.49 | 49.49 | -0.54% | 278 |
| Jun 18, 2025 | 49.95 | 49.95 | 49.76 | 49.76 | 49.76 | 0.17% | 110 |
| Jun 17, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -2.58% | 435 |
| Jun 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.36% | 295 |
| Jun 13, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.60% | 22 |
| Jun 12, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.23% | 5 |
| Jun 11, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.50% | 11 |
| Jun 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.38% | 90 |
| Jun 9, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.51% | 7 |
| Jun 6, 2025 | 50.26 | 50.32 | 50.26 | 50.32 | 50.32 | 1.06% | 150 |
| Jun 5, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.27% | 19 |
| Jun 4, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.63% | 1 |
| Jun 3, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.57% | 66 |
| Jun 2, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.88% | 181 |
| May 30, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.70% | 208 |
| May 29, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.40% | 60 |
| May 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.04% | 7 |
| May 27, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.16% | 12 |
| May 23, 2025 | 49.07 | 49.08 | 49.07 | 49.07 | 49.07 | 0.44% | 523 |
| May 22, 2025 | 48.80 | 49.06 | 48.62 | 48.85 | 48.85 | -0.26% | 2,650 |
| May 21, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.76% | 122 |
| May 20, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.39% | 122 |
| May 19, 2025 | 49.30 | 49.66 | 49.27 | 49.66 | 49.66 | 0.96% | 325 |
| May 16, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 1.66% | 17 |
| May 15, 2025 | 47.87 | 48.39 | 47.87 | 48.39 | 48.39 | 1.51% | 288 |
| May 14, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -2.18% | 271 |
| May 13, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -2.46% | 3 |
| May 12, 2025 | 49.71 | 49.96 | 49.71 | 49.96 | 49.96 | 1.61% | 543 |
| May 9, 2025 | 49.76 | 49.76 | 49.17 | 49.17 | 49.17 | -0.53% | 207 |
| May 8, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.69% | 87 |
| May 7, 2025 | 50.31 | 50.31 | 50.14 | 50.28 | 50.28 | 0.36% | 220 |
| May 6, 2025 | 50.87 | 50.87 | 50.10 | 50.10 | 50.10 | -3.06% | 428 |
| May 5, 2025 | 51.53 | 51.68 | 51.53 | 51.68 | 51.68 | -0.35% | 201 |
| May 2, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.98% | 159 |
| May 1, 2025 | 51.00 | 51.03 | 50.85 | 50.85 | 50.85 | -1.97% | 352 |
| Apr 30, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.72% | 11 |
| Apr 29, 2025 | 51.09 | 51.50 | 51.09 | 51.50 | 51.50 | 0.31% | 590 |
| Apr 28, 2025 | 51.08 | 51.34 | 51.08 | 51.34 | 51.34 | 1.04% | 267 |
| Apr 25, 2025 | 50.20 | 50.81 | 50.20 | 50.81 | 50.81 | 0.38% | 211 |
| Apr 24, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.72% | 179 |
| Apr 23, 2025 | 49.96 | 49.96 | 49.76 | 49.76 | 49.76 | 0.24% | 265 |
| Apr 22, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.58% | 62 |
| Apr 21, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.27% | 69 |
| Apr 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.12% | 218 |
| Apr 16, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.97% | 37 |