JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
55.55
+0.62 (1.13%)
Nov 20, 2024, 4:00 PM EST - Market open
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 55.00 | 55.55 | 55.00 | 55.55 | 55.55 | 1.13% | 655 |
| Nov 19, 2024 | 54.96 | 55.07 | 54.93 | 54.93 | 54.93 | 0.03% | 482 |
| Nov 18, 2024 | 54.90 | 54.92 | 54.89 | 54.92 | 54.92 | -0.25% | 773 |
| Nov 15, 2024 | 55.90 | 55.90 | 55.05 | 55.05 | 55.05 | -2.62% | 959 |
| Nov 14, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -1.77% | 4 |
| Nov 13, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.52% | 26 |
| Nov 12, 2024 | 58.05 | 58.08 | 57.85 | 57.85 | 57.85 | -1.29% | 437 |
| Nov 11, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.10% | 144 |
| Nov 8, 2024 | 58.69 | 58.69 | 58.67 | 58.67 | 58.67 | 0.41% | 263 |
| Nov 7, 2024 | 58.30 | 58.42 | 58.30 | 58.42 | 58.42 | 0.82% | 250 |
| Nov 6, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.64% | 9 |
| Nov 5, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.55% | 12 |
| Nov 4, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.57% | 31 |
| Nov 1, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.55% | 172 |
| Oct 31, 2024 | 58.06 | 58.20 | 58.02 | 58.02 | 58.02 | -0.93% | 1,943 |
| Oct 30, 2024 | 57.99 | 58.65 | 57.99 | 58.57 | 58.57 | -0.19% | 449 |
| Oct 29, 2024 | 58.71 | 58.84 | 58.54 | 58.68 | 58.68 | -0.10% | 4,493 |
| Oct 28, 2024 | 58.83 | 58.83 | 58.74 | 58.74 | 58.74 | 0.33% | 110 |
| Oct 25, 2024 | 59.01 | 59.02 | 58.54 | 58.54 | 58.54 | -0.62% | 508 |
| Oct 24, 2024 | 59.37 | 59.37 | 58.91 | 58.91 | 58.91 | -0.46% | 430 |
| Oct 23, 2024 | 59.05 | 59.18 | 58.92 | 59.18 | 59.18 | -0.84% | 461 |
| Oct 22, 2024 | 59.57 | 59.68 | 59.57 | 59.68 | 59.68 | 0.07% | 4,124 |
| Oct 21, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -1.31% | 22 |
| Oct 18, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.53% | 2 |
| Oct 17, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.12% | 68 |
| Oct 16, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.32% | 29 |
| Oct 15, 2024 | 60.04 | 60.04 | 60.00 | 60.00 | 60.00 | -1.29% | 279 |
| Oct 14, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.55% | 101 |
| Oct 11, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.95% | 30 |
| Oct 10, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.03% | 20 |
| Oct 9, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.57% | 12 |
| Oct 8, 2024 | 59.46 | 59.57 | 59.46 | 59.57 | 59.57 | 0.51% | 1,070 |
| Oct 7, 2024 | 59.37 | 59.42 | 59.26 | 59.26 | 59.26 | -0.52% | 500 |
| Oct 4, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.03% | 47 |
| Oct 3, 2024 | 59.57 | 59.57 | 59.55 | 59.55 | 59.55 | -1.10% | 272 |
| Oct 2, 2024 | 60.24 | 60.24 | 60.22 | 60.22 | 60.22 | -0.30% | 317 |
| Oct 1, 2024 | 60.48 | 60.48 | 60.40 | 60.40 | 60.40 | -0.65% | 1,869 |
| Sep 30, 2024 | 60.59 | 60.79 | 60.48 | 60.79 | 60.79 | 0.22% | 528 |
| Sep 27, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.24% | 85 |
| Sep 26, 2024 | 60.65 | 60.80 | 60.65 | 60.80 | 60.80 | 0.28% | 190 |
| Sep 25, 2024 | 60.69 | 60.69 | 60.63 | 60.63 | 60.63 | -0.54% | 201 |
| Sep 24, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.21% | 251 |
| Sep 23, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.62% | 183 |
| Sep 20, 2024 | 62.00 | 62.01 | 61.47 | 61.47 | 61.47 | -1.55% | 3,929 |
| Sep 19, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.91% | 21 |
| Sep 18, 2024 | 62.26 | 62.26 | 61.87 | 61.87 | 61.87 | 0.05% | 415 |
| Sep 17, 2024 | 62.00 | 62.00 | 61.84 | 61.84 | 61.84 | -1.25% | 1,021 |
| Sep 16, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.32% | 33 |
| Sep 13, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.36% | 2 |
| Sep 12, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.18% | 21 |
| Sep 11, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.15% | 34 |
| Sep 10, 2024 | 61.78 | 61.99 | 61.77 | 61.99 | 61.99 | 0.05% | 409 |
| Sep 9, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.48% | 48 |
| Sep 6, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.48% | 50 |
| Sep 5, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -1.66% | 125 |
| Sep 4, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.01% | 105 |
| Sep 3, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.77% | 96 |
| Aug 30, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.58% | 148 |
| Aug 29, 2024 | 63.35 | 63.35 | 63.07 | 63.13 | 63.13 | 0.26% | 325 |
| Aug 28, 2024 | 62.99 | 62.99 | 62.97 | 62.97 | 62.97 | -0.16% | 368 |
| Aug 27, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.20% | 11 |
| Aug 26, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.25% | 10 |
| Aug 23, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.80% | 2 |
| Aug 22, 2024 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | -0.12% | 187 |
| Aug 21, 2024 | 62.37 | 62.67 | 62.37 | 62.67 | 62.67 | 0.42% | 1,930 |
| Aug 20, 2024 | 62.36 | 62.41 | 62.36 | 62.41 | 62.41 | 0.42% | 183 |
| Aug 19, 2024 | 62.12 | 62.15 | 62.09 | 62.15 | 62.15 | 0.60% | 397 |
| Aug 16, 2024 | 61.68 | 61.78 | 61.68 | 61.78 | 61.78 | 0.20% | 412 |
| Aug 15, 2024 | 61.47 | 61.66 | 61.47 | 61.66 | 61.66 | 0.62% | 470 |
| Aug 14, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.29% | 39 |
| Aug 13, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.60% | 1 |
| Aug 12, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.33% | 73 |
| Aug 9, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.94% | 60 |
| Aug 8, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 2.20% | 46 |
| Aug 7, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -1.16% | 12 |
| Aug 6, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.90% | 241 |
| Aug 5, 2024 | 58.81 | 58.81 | 58.65 | 58.65 | 58.65 | -2.67% | 442 |
| Aug 2, 2024 | 59.74 | 60.26 | 59.74 | 60.26 | 60.26 | -0.83% | 556 |
| Aug 1, 2024 | 60.60 | 60.77 | 60.50 | 60.77 | 60.77 | 0.95% | 1,074 |
| Jul 31, 2024 | 60.31 | 60.42 | 60.20 | 60.20 | 60.20 | 0.38% | 2,764 |
| Jul 30, 2024 | 59.81 | 59.97 | 59.81 | 59.97 | 59.97 | 0.28% | 352 |
| Jul 29, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.07% | 93 |
| Jul 26, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.23% | 14 |
| Jul 25, 2024 | 60.24 | 60.29 | 59.71 | 59.71 | 59.71 | -0.77% | 3,098 |
| Jul 24, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.26% | 5 |
| Jul 23, 2024 | 60.10 | 60.10 | 60.02 | 60.02 | 60.02 | 0.35% | 260 |
| Jul 22, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.72% | 188 |
| Jul 19, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.55% | 82 |
| Jul 18, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.35% | 74 |
| Jul 17, 2024 | 60.54 | 60.54 | 60.48 | 60.48 | 60.48 | 0.06% | 849 |
| Jul 16, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.36% | 76 |
| Jul 15, 2024 | 60.07 | 60.07 | 59.63 | 59.63 | 59.63 | -0.57% | 2,197 |
| Jul 12, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.93% | 136 |
| Jul 11, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 0.58% | 41 |
| Jul 10, 2024 | 58.93 | 59.08 | 58.93 | 59.08 | 59.08 | 0.88% | 419 |
| Jul 9, 2024 | 58.33 | 58.56 | 58.33 | 58.56 | 58.56 | 0.48% | 1,020 |
| Jul 8, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.10% | 29 |
| Jul 5, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.02% | 36 |
| Jul 3, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.63% | 53 |
| Jul 2, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.65% | 15 |