JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
50.62
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 54.09 | 54.13 | 54.09 | 54.13 | 54.13 | 0.55% | 282 |
| Mar 21, 2025 | 53.70 | 53.83 | 53.65 | 53.83 | 53.83 | -0.48% | 3,311 |
| Mar 20, 2025 | 54.08 | 54.09 | 54.08 | 54.09 | 54.09 | 0.03% | 368 |
| Mar 19, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.10% | 72 |
| Mar 18, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.10% | 53 |
| Mar 17, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 1.27% | 38 |
| Mar 14, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.22% | 22 |
| Mar 13, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.53% | 49 |
| Mar 12, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.39% | 32 |
| Mar 11, 2025 | 53.65 | 53.65 | 53.24 | 53.24 | 53.24 | -0.65% | 203 |
| Mar 10, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -2.07% | 54 |
| Mar 7, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.28% | 68 |
| Mar 6, 2025 | 54.96 | 54.96 | 54.87 | 54.87 | 54.87 | -0.76% | 295 |
| Mar 5, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.40% | 506 |
| Mar 4, 2025 | 54.67 | 54.67 | 54.53 | 54.53 | 54.53 | -0.47% | 279 |
| Mar 3, 2025 | 55.08 | 55.08 | 54.79 | 54.79 | 54.79 | 0.15% | 214 |
| Feb 28, 2025 | 54.20 | 54.71 | 54.20 | 54.71 | 54.71 | 1.16% | 1,035 |
| Feb 27, 2025 | 54.48 | 54.48 | 54.08 | 54.08 | 54.08 | -0.64% | 240 |
| Feb 26, 2025 | 54.51 | 54.51 | 54.43 | 54.43 | 54.43 | -0.19% | 1,105 |
| Feb 25, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.67% | 254 |
| Feb 24, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.37% | 25 |
| Feb 21, 2025 | 54.03 | 54.03 | 53.97 | 53.97 | 53.97 | -0.64% | 205 |
| Feb 20, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.40% | 82 |
| Feb 19, 2025 | 53.76 | 54.11 | 53.76 | 54.11 | 54.11 | 0.61% | 526 |
| Feb 18, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.10% | 116 |
| Feb 14, 2025 | 54.27 | 54.27 | 53.83 | 53.83 | 53.83 | -0.99% | 171 |