JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
90.00
+1.27 (1.43%)
Nov 26, 2025, 4:00 PM EST - Market closed
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 89.70 | 90.37 | 89.40 | 90.00 | 90.00 | 1.43% | 177,253 |
| Nov 25, 2025 | 87.62 | 88.88 | 86.06 | 88.73 | 88.73 | 1.15% | 489,082 |
| Nov 24, 2025 | 85.57 | 87.90 | 85.57 | 87.72 | 87.72 | 3.93% | 284,234 |
| Nov 21, 2025 | 84.45 | 85.33 | 82.17 | 84.40 | 84.40 | -0.06% | 486,891 |
| Nov 20, 2025 | 90.25 | 90.25 | 84.26 | 84.45 | 84.45 | -3.86% | 432,959 |
| Nov 19, 2025 | 87.57 | 88.86 | 86.76 | 87.84 | 87.84 | 0.60% | 235,030 |
| Nov 18, 2025 | 87.05 | 88.11 | 86.11 | 87.31 | 87.31 | -0.89% | 384,898 |
| Nov 17, 2025 | 88.74 | 89.99 | 87.41 | 88.09 | 88.09 | -1.46% | 272,784 |
| Nov 14, 2025 | 87.26 | 90.58 | 86.65 | 89.40 | 89.40 | 0.07% | 477,929 |
| Nov 13, 2025 | 92.05 | 92.05 | 88.70 | 89.34 | 89.34 | -3.86% | 282,559 |
| Nov 12, 2025 | 94.15 | 94.15 | 92.25 | 92.93 | 92.93 | -0.36% | 200,439 |
| Nov 11, 2025 | 93.87 | 93.87 | 92.63 | 93.27 | 93.27 | -1.21% | 401,344 |
| Nov 10, 2025 | 94.05 | 94.57 | 93.44 | 94.41 | 94.41 | 2.68% | 335,519 |
| Nov 7, 2025 | 91.05 | 91.95 | 89.06 | 91.95 | 91.95 | -0.64% | 551,079 |
| Nov 6, 2025 | 94.94 | 94.94 | 92.10 | 92.54 | 92.54 | -2.40% | 381,788 |
| Nov 5, 2025 | 94.03 | 95.34 | 93.54 | 94.82 | 94.82 | 1.35% | 180,577 |
| Nov 4, 2025 | 94.69 | 96.01 | 93.48 | 93.56 | 93.56 | -3.64% | 414,043 |
| Nov 3, 2025 | 97.61 | 97.86 | 96.30 | 97.09 | 97.09 | 0.25% | 243,439 |
| Oct 31, 2025 | 96.94 | 97.65 | 96.06 | 96.85 | 96.85 | 1.59% | 305,008 |
| Oct 30, 2025 | 96.26 | 96.90 | 95.30 | 95.33 | 95.33 | -1.94% | 244,416 |
| Oct 29, 2025 | 96.94 | 97.46 | 96.29 | 97.22 | 97.22 | 0.64% | 408,716 |
| Oct 28, 2025 | 96.59 | 96.93 | 96.32 | 96.60 | 96.60 | 0.32% | 236,865 |
| Oct 27, 2025 | 96.21 | 96.41 | 95.70 | 96.29 | 96.29 | 1.87% | 207,159 |
| Oct 24, 2025 | 94.53 | 94.98 | 94.40 | 94.52 | 94.52 | 1.40% | 210,881 |
| Oct 23, 2025 | 91.31 | 93.35 | 91.31 | 93.22 | 93.22 | 2.07% | 164,239 |
| Oct 22, 2025 | 92.67 | 92.76 | 90.09 | 91.33 | 91.33 | -1.54% | 235,743 |
| Oct 21, 2025 | 93.23 | 93.23 | 92.50 | 92.76 | 92.76 | -0.31% | 163,843 |
| Oct 20, 2025 | 92.45 | 93.37 | 92.45 | 93.05 | 93.05 | 1.53% | 139,972 |
| Oct 17, 2025 | 90.76 | 91.83 | 90.27 | 91.65 | 91.65 | -0.11% | 286,338 |
| Oct 16, 2025 | 93.18 | 93.42 | 91.31 | 91.75 | 91.75 | -0.35% | 261,364 |
| Oct 15, 2025 | 93.07 | 93.35 | 91.48 | 92.07 | 92.07 | 0.57% | 218,379 |
| Oct 14, 2025 | 91.80 | 92.84 | 90.47 | 91.55 | 91.55 | -1.82% | 149,106 |
| Oct 13, 2025 | 92.90 | 93.32 | 92.13 | 93.25 | 93.25 | 2.74% | 406,583 |
| Oct 10, 2025 | 95.11 | 95.23 | 90.71 | 90.76 | 90.76 | -4.40% | 403,607 |
| Oct 9, 2025 | 94.92 | 94.99 | 94.05 | 94.94 | 94.94 | -0.03% | 239,351 |
| Oct 8, 2025 | 93.33 | 95.01 | 93.18 | 94.97 | 94.97 | 2.34% | 252,520 |
| Oct 7, 2025 | 94.41 | 94.41 | 91.86 | 92.80 | 92.80 | -1.18% | 251,642 |
| Oct 6, 2025 | 94.07 | 94.76 | 93.64 | 93.91 | 93.91 | 1.13% | 267,231 |
| Oct 3, 2025 | 93.85 | 93.85 | 92.22 | 92.86 | 92.86 | -0.28% | 185,232 |
| Oct 2, 2025 | 93.55 | 93.55 | 92.41 | 93.12 | 93.12 | 0.90% | 269,227 |
| Oct 1, 2025 | 91.44 | 92.36 | 91.30 | 92.29 | 92.29 | 0.35% | 514,051 |
| Sep 30, 2025 | 92.12 | 92.21 | 90.95 | 91.97 | 91.97 | -0.13% | 241,304 |
| Sep 29, 2025 | 91.83 | 92.55 | 91.78 | 92.09 | 92.09 | 1.37% | 393,156 |
| Sep 26, 2025 | 90.89 | 90.89 | 89.81 | 90.85 | 90.85 | 0.36% | 253,583 |
| Sep 25, 2025 | 90.26 | 91.03 | 89.25 | 90.52 | 90.52 | -1.21% | 228,972 |
| Sep 24, 2025 | 92.85 | 92.85 | 91.04 | 91.63 | 91.63 | -0.75% | 264,030 |
| Sep 23, 2025 | 93.80 | 93.80 | 92.12 | 92.32 | 92.32 | -1.36% | 225,812 |
| Sep 22, 2025 | 93.16 | 93.75 | 92.97 | 93.59 | 93.59 | 0.46% | 221,752 |
| Sep 19, 2025 | 92.69 | 93.34 | 92.42 | 93.16 | 93.16 | 0.80% | 210,243 |
| Sep 18, 2025 | 92.16 | 92.99 | 91.93 | 92.42 | 92.42 | 1.36% | 255,948 |