JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
84.72
+1.79 (2.16%)
At close: Aug 22, 2025, 4:00 PM
86.70
+1.98 (2.34%)
After-hours: Aug 22, 2025, 5:58 PM EDT
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.80 | 85.18 | 82.63 | 84.72 | 84.72 | 2.16% | 158,004 |
| Aug 21, 2025 | 82.79 | 83.27 | 82.42 | 82.93 | 82.93 | -0.16% | 151,160 |
| Aug 20, 2025 | 83.09 | 83.09 | 81.38 | 83.06 | 83.06 | -0.53% | 242,518 |
| Aug 19, 2025 | 85.50 | 85.50 | 83.35 | 83.50 | 83.50 | -2.52% | 172,999 |
| Aug 18, 2025 | 85.14 | 85.70 | 84.74 | 85.66 | 85.66 | 0.45% | 185,906 |
| Aug 15, 2025 | 85.10 | 85.31 | 84.64 | 85.28 | 85.28 | 0.59% | 152,829 |
| Aug 14, 2025 | 84.63 | 85.17 | 84.43 | 84.78 | 84.78 | -0.50% | 194,752 |
| Aug 13, 2025 | 86.04 | 86.11 | 84.83 | 85.21 | 85.21 | -0.18% | 235,984 |
| Aug 12, 2025 | 84.47 | 85.39 | 84.05 | 85.36 | 85.36 | 2.01% | 245,690 |
| Aug 11, 2025 | 84.27 | 84.94 | 83.50 | 83.68 | 83.68 | -0.82% | 142,544 |
| Aug 8, 2025 | 85.07 | 85.07 | 84.08 | 84.37 | 84.37 | -0.94% | 272,572 |
| Aug 7, 2025 | 86.49 | 86.49 | 84.12 | 85.17 | 85.17 | -0.25% | 237,516 |
| Aug 6, 2025 | 84.33 | 85.41 | 84.13 | 85.38 | 85.38 | 1.98% | 245,465 |
| Aug 5, 2025 | 84.77 | 84.87 | 83.43 | 83.72 | 83.72 | -0.98% | 214,063 |
| Aug 4, 2025 | 83.57 | 84.58 | 83.22 | 84.55 | 84.55 | 2.51% | 218,727 |
| Aug 1, 2025 | 83.47 | 83.58 | 81.66 | 82.48 | 82.48 | -2.68% | 455,484 |
| Jul 31, 2025 | 86.46 | 86.46 | 84.61 | 84.75 | 84.75 | -1.09% | 274,180 |
| Jul 30, 2025 | 85.41 | 86.02 | 85.00 | 85.69 | 85.69 | 0.47% | 193,426 |
| Jul 29, 2025 | 86.36 | 86.55 | 84.98 | 85.29 | 85.29 | -0.84% | 215,200 |
| Jul 28, 2025 | 85.81 | 86.10 | 85.38 | 86.01 | 86.01 | 0.79% | 483,169 |
| Jul 25, 2025 | 84.80 | 85.68 | 84.79 | 85.34 | 85.34 | 0.41% | 180,614 |
| Jul 24, 2025 | 85.44 | 85.44 | 84.65 | 84.99 | 84.99 | -0.06% | 305,824 |
| Jul 23, 2025 | 84.97 | 85.07 | 84.25 | 85.04 | 85.04 | 0.66% | 467,886 |
| Jul 22, 2025 | 85.44 | 85.44 | 83.88 | 84.48 | 84.48 | -1.08% | 164,421 |
| Jul 21, 2025 | 85.75 | 86.07 | 85.36 | 85.40 | 85.40 | -0.16% | 253,267 |
| Jul 18, 2025 | 85.70 | 85.90 | 85.14 | 85.54 | 85.54 | 0.08% | 176,593 |
| Jul 17, 2025 | 85.04 | 85.63 | 84.84 | 85.47 | 85.47 | 0.89% | 170,837 |
| Jul 16, 2025 | 84.50 | 84.84 | 83.41 | 84.72 | 84.72 | 0.63% | 151,068 |
| Jul 15, 2025 | 84.74 | 84.74 | 84.16 | 84.19 | 84.19 | 0.42% | 370,758 |
| Jul 14, 2025 | 83.05 | 84.04 | 83.05 | 83.84 | 83.84 | 0.90% | 135,683 |
| Jul 11, 2025 | 83.65 | 83.87 | 82.91 | 83.09 | 83.09 | -1.05% | 155,529 |
| Jul 10, 2025 | 84.94 | 84.94 | 83.20 | 83.97 | 83.97 | -0.87% | 201,856 |
| Jul 9, 2025 | 84.48 | 84.77 | 84.14 | 84.71 | 84.71 | 0.88% | 236,439 |
| Jul 8, 2025 | 84.61 | 84.61 | 83.65 | 83.97 | 83.97 | -0.24% | 261,002 |
| Jul 7, 2025 | 84.17 | 84.26 | 83.62 | 84.17 | 84.17 | -0.63% | 219,846 |
| Jul 3, 2025 | 83.96 | 84.80 | 83.96 | 84.70 | 84.70 | 1.39% | 185,310 |
| Jul 2, 2025 | 82.73 | 83.73 | 82.46 | 83.54 | 83.54 | 0.87% | 196,652 |
| Jul 1, 2025 | 84.15 | 84.36 | 82.12 | 82.82 | 82.82 | -1.94% | 251,225 |
| Jun 30, 2025 | 84.27 | 84.56 | 83.93 | 84.46 | 84.46 | 1.16% | 155,319 |
| Jun 27, 2025 | 83.66 | 83.90 | 82.73 | 83.49 | 83.49 | 0.23% | 347,320 |
| Jun 26, 2025 | 82.77 | 83.37 | 82.29 | 83.30 | 83.30 | 1.26% | 199,910 |
| Jun 25, 2025 | 83.07 | 83.18 | 82.11 | 82.26 | 82.26 | -0.23% | 421,916 |
| Jun 24, 2025 | 81.40 | 82.63 | 81.40 | 82.45 | 82.45 | 2.59% | 151,642 |
| Jun 23, 2025 | 79.13 | 80.39 | 78.68 | 80.37 | 80.37 | 1.13% | 174,628 |
| Jun 20, 2025 | 80.56 | 80.57 | 79.22 | 79.47 | 79.47 | -0.66% | 94,669 |
| Jun 18, 2025 | 79.90 | 80.36 | 79.61 | 80.00 | 80.00 | 0.29% | 171,400 |
| Jun 17, 2025 | 80.05 | 80.32 | 79.50 | 79.77 | 79.77 | -0.78% | 450,202 |
| Jun 16, 2025 | 79.61 | 80.54 | 79.61 | 80.40 | 80.40 | 1.99% | 130,218 |
| Jun 13, 2025 | 78.80 | 79.77 | 78.63 | 78.83 | 78.83 | -1.24% | 235,486 |
| Jun 12, 2025 | 79.53 | 80.20 | 79.41 | 79.82 | 79.82 | 0.20% | 128,724 |