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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202549.9349.9349.9349.9349.930.63%1
Jun 3, 202549.6149.6149.6149.6149.61-0.57%66
Jun 2, 202549.9049.9049.9049.9049.900.88%181
May 30, 202549.4649.4649.4649.4649.46-0.70%208
May 29, 202549.8149.8149.8149.8149.811.40%60
May 28, 202549.1249.1249.1249.1249.12-1.04%7
May 27, 202549.6449.6449.6449.6449.641.16%12
May 23, 202549.0749.0849.0749.0749.070.44%523
May 22, 202548.8049.0648.6248.8548.85-0.26%2,650
May 21, 202548.9848.9848.9848.9848.98-1.76%122
May 20, 202549.8649.8649.8649.8649.860.39%122
May 19, 202549.3049.6649.2749.6649.660.96%325
May 16, 202549.1949.1949.1949.1949.191.66%17
May 15, 202547.8748.3947.8748.3948.391.51%288
May 14, 202547.6747.6747.6747.6747.67-2.18%271
May 13, 202548.7348.7348.7348.7348.73-2.46%3
May 12, 202549.7149.9649.7149.9649.961.61%543
May 9, 202549.7649.7649.1749.1749.17-0.53%207
May 8, 202549.4349.4349.4349.4349.43-1.69%87
May 7, 202550.3150.3150.1450.2850.280.36%220
May 6, 202550.8750.8750.1050.1050.10-3.06%428
May 5, 202551.5351.6851.5351.6851.68-0.35%201
May 2, 202551.8651.8651.8651.8651.861.98%159
May 1, 202551.0051.0350.8550.8550.85-1.97%352
Apr 30, 202551.8751.8751.8751.8751.870.72%11
Apr 29, 202551.0951.5051.0951.5051.500.31%590
Apr 28, 202551.0851.3451.0851.3451.341.04%267
Apr 25, 202550.2050.8150.2050.8150.810.38%211
Apr 24, 202550.6250.6250.6250.6250.621.72%179
Apr 23, 202549.9649.9649.7649.7649.760.24%265
Apr 22, 202549.6449.6449.6449.6449.641.58%62
Apr 21, 202548.8748.8748.8748.8748.87-1.27%69
Apr 17, 202549.5049.5049.5049.5049.50-1.12%218
Apr 16, 202550.0650.0650.0650.0650.06-0.97%37
Apr 15, 202550.5550.5550.5550.5550.55-0.65%41
Apr 14, 202550.8850.9850.8850.8850.881.48%292
Apr 11, 202550.1450.1450.1450.1450.141.89%121
Apr 10, 202549.3849.3849.2149.2149.21-2.67%417
Apr 9, 202550.5650.5650.5650.5650.564.16%637
Apr 8, 202550.1450.1448.5448.5448.54-1.40%488
Apr 7, 202549.2349.2349.2349.2349.23-0.57%163
Apr 4, 202551.2551.2549.5149.5149.51-5.50%703
Apr 3, 202552.5952.5952.3952.3952.39-0.46%846
Apr 2, 202552.5652.6352.5652.6352.630.44%349
Apr 1, 202552.9252.9252.4052.4052.40-1.71%399
Mar 31, 202553.0153.3153.0153.3153.310.55%362
Mar 28, 202553.0253.0253.0253.0253.02-0.17%66
Mar 27, 202553.0453.1153.0453.1153.110.13%289
Mar 26, 202553.0453.0453.0453.0453.04-0.95%255
Mar 25, 202553.8153.8153.5553.5553.55-1.07%507