JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
83.30
+1.04 (1.26%)
Jun 26, 2025, 4:00 PM - Market closed
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 79.90 | 80.25 | 79.34 | 79.66 | 79.66 | - | 327,408 |
| Jun 10, 2025 | 79.90 | 79.90 | 78.56 | 79.66 | 79.66 | 0.08% | 112,507 |
| Jun 9, 2025 | 79.70 | 79.79 | 79.00 | 79.60 | 79.60 | 0.10% | 153,157 |
| Jun 6, 2025 | 79.89 | 79.89 | 79.33 | 79.52 | 79.52 | 0.63% | 133,732 |
| Jun 5, 2025 | 79.58 | 80.26 | 78.48 | 79.02 | 79.02 | -0.08% | 216,115 |
| Jun 4, 2025 | 78.99 | 79.29 | 78.47 | 79.08 | 79.08 | 0.57% | 211,670 |
| Jun 3, 2025 | 78.26 | 78.91 | 77.89 | 78.63 | 78.63 | 0.94% | 171,482 |
| Jun 2, 2025 | 76.83 | 77.92 | 76.31 | 77.90 | 77.90 | 1.17% | 153,621 |
| May 30, 2025 | 76.91 | 77.10 | 75.65 | 77.00 | 77.00 | 0.14% | 181,671 |
| May 29, 2025 | 78.48 | 78.48 | 76.69 | 76.89 | 76.89 | -0.53% | 195,379 |
| May 28, 2025 | 78.01 | 78.02 | 77.18 | 77.30 | 77.30 | -0.86% | 148,440 |
| May 27, 2025 | 77.34 | 78.02 | 77.00 | 77.97 | 77.97 | 2.48% | 135,440 |
| May 23, 2025 | 75.48 | 76.54 | 75.24 | 76.08 | 76.08 | -0.61% | 255,765 |
| May 22, 2025 | 76.21 | 77.04 | 75.91 | 76.55 | 76.55 | 0.84% | 201,356 |
| May 21, 2025 | 76.82 | 77.57 | 75.62 | 75.91 | 75.91 | -2.06% | 140,963 |
| May 20, 2025 | 77.39 | 77.54 | 76.92 | 77.51 | 77.51 | -0.05% | 190,731 |
| May 19, 2025 | 76.48 | 77.58 | 76.33 | 77.55 | 77.55 | -0.10% | 129,739 |
| May 16, 2025 | 77.63 | 77.75 | 77.20 | 77.63 | 77.63 | 0.35% | 149,425 |
| May 15, 2025 | 77.12 | 77.61 | 76.42 | 77.36 | 77.36 | -0.32% | 144,786 |
| May 14, 2025 | 77.62 | 77.92 | 77.13 | 77.61 | 77.61 | 0.36% | 256,597 |
| May 13, 2025 | 76.13 | 77.72 | 76.05 | 77.33 | 77.33 | 2.19% | 172,244 |
| May 12, 2025 | 75.49 | 75.67 | 74.34 | 75.67 | 75.67 | 4.27% | 242,642 |
| May 9, 2025 | 73.21 | 73.28 | 72.17 | 72.57 | 72.57 | -0.40% | 236,998 |
| May 8, 2025 | 72.73 | 73.51 | 72.26 | 72.86 | 72.86 | 1.59% | 337,948 |
| May 7, 2025 | 71.35 | 72.00 | 70.94 | 71.72 | 71.72 | 0.56% | 119,570 |
| May 6, 2025 | 70.62 | 71.88 | 70.59 | 71.32 | 71.32 | -0.49% | 119,719 |
| May 5, 2025 | 70.87 | 72.16 | 70.87 | 71.67 | 71.67 | -0.18% | 111,299 |
| May 2, 2025 | 71.38 | 72.27 | 71.21 | 71.80 | 71.80 | 1.77% | 245,042 |
| May 1, 2025 | 71.14 | 71.52 | 70.52 | 70.55 | 70.55 | 0.73% | 193,372 |
| Apr 30, 2025 | 68.55 | 70.12 | 67.94 | 70.04 | 70.04 | -0.07% | 312,367 |
| Apr 29, 2025 | 69.53 | 70.23 | 69.22 | 70.09 | 70.09 | 0.95% | 176,244 |
| Apr 28, 2025 | 69.69 | 69.90 | 68.52 | 69.43 | 69.43 | -0.04% | 104,353 |
| Apr 25, 2025 | 68.57 | 69.60 | 68.49 | 69.46 | 69.46 | 1.24% | 196,099 |
| Apr 24, 2025 | 66.09 | 68.61 | 66.09 | 68.61 | 68.61 | 4.65% | 392,405 |
| Apr 23, 2025 | 66.18 | 66.98 | 65.25 | 65.56 | 65.56 | 3.16% | 440,960 |
| Apr 22, 2025 | 62.73 | 64.02 | 62.40 | 63.55 | 63.55 | 2.95% | 153,837 |
| Apr 21, 2025 | 62.80 | 62.87 | 60.94 | 61.73 | 61.73 | -2.73% | 304,749 |
| Apr 17, 2025 | 64.29 | 64.29 | 63.08 | 63.46 | 63.46 | -0.16% | 293,044 |
| Apr 16, 2025 | 63.75 | 64.64 | 62.61 | 63.56 | 63.56 | -2.17% | 583,280 |
| Apr 15, 2025 | 64.55 | 65.43 | 64.55 | 64.97 | 64.97 | 0.64% | 161,339 |