JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
94.94
-0.03 (-0.03%)
At close: Oct 9, 2025, 4:00 PM EDT
96.42
+1.48 (1.56%)
After-hours: Oct 9, 2025, 4:24 PM EDT
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 91.26 | 91.54 | 89.88 | 91.18 | 91.18 | -0.02% | 242,898 |
| Sep 16, 2025 | 91.63 | 91.63 | 90.76 | 91.20 | 91.20 | 0.03% | 200,357 |
| Sep 15, 2025 | 90.47 | 91.30 | 90.44 | 91.17 | 91.17 | 1.46% | 224,398 |
| Sep 12, 2025 | 90.43 | 90.43 | 89.71 | 89.86 | 89.86 | -0.41% | 254,238 |
| Sep 11, 2025 | 90.55 | 90.94 | 90.16 | 90.23 | 90.23 | 0.47% | 250,572 |
| Sep 10, 2025 | 90.46 | 90.70 | 89.45 | 89.81 | 89.81 | 0.98% | 530,861 |
| Sep 9, 2025 | 88.62 | 88.96 | 87.99 | 88.94 | 88.94 | 0.70% | 211,033 |
| Sep 8, 2025 | 87.81 | 88.49 | 87.72 | 88.32 | 88.32 | 1.82% | 155,076 |
| Sep 5, 2025 | 86.87 | 87.11 | 85.27 | 86.74 | 86.74 | 1.18% | 186,453 |
| Sep 4, 2025 | 84.96 | 85.76 | 84.45 | 85.73 | 85.73 | 1.21% | 146,131 |
| Sep 3, 2025 | 84.92 | 85.04 | 84.13 | 84.71 | 84.71 | 0.32% | 181,611 |
| Sep 2, 2025 | 83.61 | 84.46 | 83.07 | 84.44 | 84.44 | -0.94% | 196,799 |
| Aug 29, 2025 | 86.24 | 86.30 | 84.85 | 85.24 | 85.24 | -1.40% | 167,060 |
| Aug 28, 2025 | 85.18 | 86.73 | 85.18 | 86.45 | 86.45 | 1.94% | 226,560 |
| Aug 27, 2025 | 84.88 | 85.02 | 84.40 | 84.80 | 84.80 | 0.08% | 127,695 |
| Aug 26, 2025 | 84.48 | 84.80 | 84.31 | 84.73 | 84.73 | 0.43% | 156,304 |
| Aug 25, 2025 | 84.58 | 85.01 | 84.31 | 84.37 | 84.37 | -0.41% | 153,484 |
| 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 |