JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
53.04
+0.02 (0.04%)
Mar 28, 2025, 4:00 PM EDT - Market open
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 54.17 | 54.37 | 54.17 | 54.37 | 54.37 | 0.32% | 865 |
| Feb 12, 2025 | 54.14 | 54.20 | 54.14 | 54.20 | 54.20 | -0.20% | 411 |
| Feb 11, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.26% | 8 |
| Feb 10, 2025 | 54.39 | 54.45 | 54.34 | 54.45 | 54.45 | -0.19% | 527 |
| Feb 7, 2025 | 55.22 | 55.22 | 54.56 | 54.56 | 54.56 | -0.85% | 1,244 |
| Feb 6, 2025 | 55.38 | 55.38 | 55.02 | 55.02 | 55.02 | -0.71% | 476 |
| Feb 5, 2025 | 55.00 | 55.42 | 55.00 | 55.41 | 55.41 | 1.40% | 407 |
| Feb 4, 2025 | 54.61 | 54.65 | 54.56 | 54.65 | 54.65 | 0.31% | 467 |
| Feb 3, 2025 | 54.66 | 54.70 | 54.48 | 54.48 | 54.48 | - | 1,078 |
| Jan 31, 2025 | 54.80 | 54.80 | 54.48 | 54.48 | 54.48 | -0.53% | 966 |
| Jan 30, 2025 | 54.71 | 54.86 | 54.71 | 54.77 | 54.77 | 1.17% | 449 |
| Jan 29, 2025 | 54.30 | 54.30 | 54.14 | 54.14 | 54.14 | -0.43% | 856 |
| Jan 28, 2025 | 54.53 | 54.53 | 54.37 | 54.37 | 54.37 | -0.37% | 728 |
| Jan 27, 2025 | 54.34 | 54.57 | 54.34 | 54.57 | 54.57 | 1.31% | 814 |
| Jan 24, 2025 | 53.81 | 53.86 | 53.81 | 53.86 | 53.86 | 0.51% | 608 |
| Jan 23, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 1.09% | 112 |
| Jan 22, 2025 | 53.15 | 53.15 | 53.01 | 53.01 | 53.01 | -0.04% | 758 |
| Jan 21, 2025 | 52.75 | 53.03 | 52.75 | 53.03 | 53.03 | 2.11% | 1,383 |
| Jan 17, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.48% | 71 |
| Jan 16, 2025 | 52.01 | 52.25 | 51.98 | 52.19 | 52.19 | 0.49% | 4,574 |