JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
48.83
+0.26 (0.54%)
Aug 8, 2025, 4:00 PM EDT - Market closed
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.56% | 98 |
| Aug 7, 2025 | 48.49 | 48.57 | 48.35 | 48.57 | 48.57 | -0.87% | 271 |
| Aug 6, 2025 | 49.06 | 49.07 | 48.99 | 48.99 | 48.99 | -1.21% | 711 |
| Aug 5, 2025 | 49.60 | 49.68 | 49.59 | 49.59 | 49.59 | -0.62% | 318 |
| Aug 4, 2025 | 49.71 | 49.90 | 49.71 | 49.90 | 49.90 | 1.31% | 1,190 |
| Aug 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.44% | 132 |
| Jul 31, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -2.18% | 14 |
| Jul 30, 2025 | 50.40 | 50.43 | 50.13 | 50.13 | 50.13 | -0.16% | 3,010 |
| Jul 29, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.71% | 5 |
| Jul 28, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -1.00% | 41 |
| Jul 25, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.15% | 102 |
| Jul 24, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.34% | 140 |
| Jul 23, 2025 | 50.78 | 51.18 | 50.78 | 51.18 | 51.18 | 1.99% | 767 |
| Jul 22, 2025 | 49.63 | 50.18 | 49.63 | 50.18 | 50.18 | 1.43% | 1,824 |
| Jul 21, 2025 | 49.71 | 49.73 | 49.47 | 49.47 | 49.47 | -0.44% | 581 |
| Jul 18, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.67% | 62 |
| Jul 17, 2025 | 49.93 | 50.03 | 49.93 | 50.03 | 50.03 | -0.58% | 692 |
| Jul 16, 2025 | 50.24 | 50.32 | 50.22 | 50.32 | 50.32 | 1.07% | 1,141 |
| Jul 15, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -1.81% | 17 |
| Jul 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.23% | 4 |
| Jul 11, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -1.05% | 53 |
| Jul 10, 2025 | 51.18 | 51.18 | 51.12 | 51.12 | 51.12 | 0.42% | 525 |
| Jul 9, 2025 | 50.59 | 50.90 | 50.59 | 50.90 | 50.90 | 1.28% | 454 |
| Jul 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.03% | 32 |
| Jul 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.65% | 55 |
| Jul 3, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.01% | 92 |
| Jul 2, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.37% | 22 |
| Jul 1, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.59% | 199 |
| Jun 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.40% | 3 |
| 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 |