JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
91.02
+2.21 (2.49%)
At close: Dec 19, 2025, 4:00 PM EST
91.08
+0.06 (0.07%)
After-hours: Dec 19, 2025, 6:06 PM EST
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 89.31 | 91.21 | 89.31 | 91.02 | 91.02 | 2.49% | 208,737 |
| Dec 18, 2025 | 88.82 | 89.62 | 88.50 | 88.81 | 88.81 | 2.13% | 268,748 |
| Dec 17, 2025 | 89.56 | 89.67 | 86.87 | 86.96 | 86.96 | -2.36% | 244,513 |
| Dec 16, 2025 | 88.08 | 89.27 | 88.08 | 89.06 | 89.06 | 0.56% | 153,004 |
| Dec 15, 2025 | 90.35 | 90.35 | 88.53 | 88.56 | 88.56 | -1.52% | 155,129 |
| Dec 12, 2025 | 92.11 | 92.13 | 89.27 | 89.93 | 89.93 | -2.76% | 198,286 |
| Dec 11, 2025 | 92.34 | 92.63 | 90.90 | 92.48 | 92.48 | -0.68% | 184,696 |
| Dec 10, 2025 | 92.83 | 93.60 | 92.26 | 93.11 | 93.11 | 0.20% | 119,186 |
| Dec 9, 2025 | 92.04 | 93.03 | 91.82 | 92.92 | 92.92 | 0.28% | 162,183 |
| Dec 8, 2025 | 92.84 | 92.85 | 91.82 | 92.66 | 92.66 | 0.58% | 121,876 |
| Dec 5, 2025 | 92.13 | 92.84 | 91.88 | 92.13 | 92.13 | 0.21% | 169,586 |
| Dec 4, 2025 | 91.89 | 92.01 | 91.00 | 91.94 | 91.94 | -0.08% | 151,548 |
| Dec 3, 2025 | 91.19 | 92.05 | 90.32 | 92.01 | 92.01 | 0.77% | 118,213 |
| Dec 2, 2025 | 91.66 | 92.58 | 91.00 | 91.31 | 91.31 | 0.98% | 187,029 |
| Dec 1, 2025 | 89.70 | 91.00 | 89.42 | 90.42 | 90.42 | -0.69% | 319,656 |
| Nov 28, 2025 | 90.29 | 91.05 | 90.22 | 91.05 | 91.05 | 1.17% | 208,092 |
| 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 |