JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
67.08
-0.74 (-1.09%)
Mar 31, 2025, 3:29 PM EDT - Market open
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 66.18 | 66.42 | 65.69 | 66.33 | - | -2.20% | 100,872 |
| Mar 28, 2025 | 69.60 | 69.60 | 67.48 | 67.82 | 67.82 | -3.18% | 184,693 |
| Mar 27, 2025 | 70.63 | 70.99 | 69.66 | 70.05 | 70.05 | -1.16% | 280,666 |
| Mar 26, 2025 | 73.00 | 73.00 | 70.59 | 70.87 | 70.87 | -3.09% | 139,673 |
| Mar 25, 2025 | 72.98 | 73.44 | 72.82 | 73.13 | 73.13 | 0.48% | 150,122 |
| Mar 24, 2025 | 72.44 | 72.87 | 72.06 | 72.78 | 72.78 | 2.70% | 151,378 |
| Mar 21, 2025 | 69.30 | 70.91 | 69.22 | 70.87 | 70.87 | 0.58% | 201,943 |
| Mar 20, 2025 | 70.09 | 71.29 | 70.09 | 70.46 | 70.46 | -0.52% | 86,509 |
| Mar 19, 2025 | 69.90 | 71.45 | 69.64 | 70.83 | 70.83 | 1.87% | 92,418 |
| Mar 18, 2025 | 70.40 | 70.49 | 68.84 | 69.53 | 69.53 | -2.28% | 208,349 |
| Mar 17, 2025 | 70.09 | 71.68 | 70.09 | 71.15 | 71.15 | 1.69% | 167,387 |
| Mar 14, 2025 | 69.05 | 70.08 | 68.77 | 69.97 | 69.97 | 3.17% | 198,982 |
| Mar 13, 2025 | 69.27 | 69.27 | 67.44 | 67.82 | 67.82 | -2.52% | 465,939 |
| Mar 12, 2025 | 69.94 | 70.14 | 68.53 | 69.57 | 69.57 | 2.49% | 347,941 |
| Mar 11, 2025 | 66.89 | 69.01 | 66.69 | 67.88 | 67.88 | 1.34% | 636,958 |
| Mar 10, 2025 | 69.25 | 69.25 | 66.27 | 66.98 | 66.98 | -6.16% | 842,980 |
| Mar 7, 2025 | 71.21 | 72.26 | 68.88 | 71.38 | 71.38 | -0.22% | 333,491 |
| Mar 6, 2025 | 73.73 | 74.51 | 71.36 | 71.54 | 71.54 | -5.09% | 268,413 |
| Mar 5, 2025 | 74.31 | 75.53 | 73.41 | 75.38 | 75.38 | 2.02% | 378,099 |
| Mar 4, 2025 | 73.18 | 75.13 | 71.39 | 73.89 | 73.89 | -0.34% | 665,791 |
| Mar 3, 2025 | 77.65 | 77.65 | 73.66 | 74.14 | 74.14 | -3.31% | 409,420 |
| Feb 28, 2025 | 75.14 | 76.68 | 74.47 | 76.68 | 76.68 | 1.51% | 367,299 |
| Feb 27, 2025 | 78.80 | 79.00 | 75.49 | 75.54 | 75.54 | -2.93% | 168,309 |
| Feb 26, 2025 | 77.07 | 78.70 | 77.07 | 77.82 | 77.82 | 1.95% | 159,044 |
| Feb 25, 2025 | 77.75 | 77.75 | 75.11 | 76.33 | 76.33 | -2.52% | 441,860 |
| Feb 24, 2025 | 80.18 | 80.18 | 77.32 | 78.30 | 78.30 | -1.98% | 177,583 |
| Feb 21, 2025 | 83.11 | 83.11 | 79.75 | 79.88 | 79.88 | -3.34% | 192,734 |
| Feb 20, 2025 | 83.96 | 83.96 | 81.47 | 82.64 | 82.64 | -1.45% | 190,376 |
| Feb 19, 2025 | 84.70 | 84.70 | 83.51 | 83.86 | 83.86 | -1.42% | 159,019 |
| Feb 18, 2025 | 85.28 | 85.28 | 84.20 | 85.07 | 85.07 | 0.44% | 139,967 |
| Feb 14, 2025 | 84.72 | 84.81 | 83.82 | 84.70 | 84.70 | 0.04% | 212,520 |
| Feb 13, 2025 | 83.91 | 84.72 | 83.68 | 84.67 | 84.67 | 1.66% | 217,376 |
| Feb 12, 2025 | 82.16 | 83.56 | 81.80 | 83.29 | 83.29 | 0.31% | 489,654 |
| Feb 11, 2025 | 83.68 | 83.80 | 82.69 | 83.03 | 83.03 | -1.33% | 261,465 |
| Feb 10, 2025 | 83.99 | 84.40 | 83.70 | 84.15 | 84.15 | 1.47% | 174,004 |
| Feb 7, 2025 | 83.65 | 84.30 | 82.74 | 82.93 | 82.93 | -0.22% | 209,139 |
| Feb 6, 2025 | 83.31 | 83.46 | 82.39 | 83.11 | 83.11 | 0.19% | 176,049 |
| Feb 5, 2025 | 82.03 | 82.95 | 81.81 | 82.95 | 82.95 | 0.91% | 198,282 |
| Feb 4, 2025 | 81.50 | 82.31 | 81.47 | 82.20 | 82.20 | 1.72% | 145,324 |
| Feb 3, 2025 | 79.15 | 81.31 | 79.15 | 80.81 | 80.81 | -0.91% | 264,015 |
| Jan 31, 2025 | 82.13 | 83.21 | 81.23 | 81.55 | 81.55 | 0.51% | 157,239 |
| Jan 30, 2025 | 80.80 | 81.46 | 80.35 | 81.14 | 81.14 | 1.35% | 91,932 |
| Jan 29, 2025 | 80.53 | 80.53 | 79.35 | 80.06 | 80.06 | -0.50% | 160,539 |
| Jan 28, 2025 | 78.83 | 80.66 | 77.93 | 80.46 | 80.46 | 3.27% | 157,458 |
| Jan 27, 2025 | 78.44 | 79.78 | 76.89 | 77.91 | 77.91 | -5.20% | 327,053 |
| Jan 24, 2025 | 82.77 | 83.03 | 81.94 | 82.18 | 82.18 | -0.21% | 103,278 |
| Jan 23, 2025 | 81.49 | 82.36 | 81.23 | 82.35 | 82.35 | 0.33% | 156,830 |
| Jan 22, 2025 | 82.05 | 82.61 | 81.89 | 82.08 | 82.08 | 1.98% | 185,760 |
| Jan 21, 2025 | 80.36 | 80.68 | 79.14 | 80.49 | 80.49 | 1.68% | 200,286 |
| Jan 17, 2025 | 79.46 | 79.69 | 78.77 | 79.16 | 79.16 | 1.45% | 97,455 |