JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
49.93
+0.31 (0.63%)
Jun 4, 2025, 4:00 PM - Market closed
JDOC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.65% | 41 |
Apr 14, 2025 | 50.88 | 50.98 | 50.88 | 50.88 | 50.88 | 1.48% | 292 |
Apr 11, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 1.89% | 121 |
Apr 10, 2025 | 49.38 | 49.38 | 49.21 | 49.21 | 49.21 | -2.67% | 417 |
Apr 9, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 4.16% | 637 |
Apr 8, 2025 | 50.14 | 50.14 | 48.54 | 48.54 | 48.54 | -1.40% | 488 |
Apr 7, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.57% | 163 |
Apr 4, 2025 | 51.25 | 51.25 | 49.51 | 49.51 | 49.51 | -5.50% | 703 |
Apr 3, 2025 | 52.59 | 52.59 | 52.39 | 52.39 | 52.39 | -0.46% | 846 |
Apr 2, 2025 | 52.56 | 52.63 | 52.56 | 52.63 | 52.63 | 0.44% | 349 |
Apr 1, 2025 | 52.92 | 52.92 | 52.40 | 52.40 | 52.40 | -1.71% | 399 |
Mar 31, 2025 | 53.01 | 53.31 | 53.01 | 53.31 | 53.31 | 0.55% | 362 |
Mar 28, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.17% | 66 |
Mar 27, 2025 | 53.04 | 53.11 | 53.04 | 53.11 | 53.11 | 0.13% | 289 |
Mar 26, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.95% | 255 |
Mar 25, 2025 | 53.81 | 53.81 | 53.55 | 53.55 | 53.55 | -1.07% | 507 |