JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
79.52
+0.50 (0.63%)
At close: Jun 6, 2025, 4:00 PM
79.52
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 79.89 | 79.89 | 79.38 | 79.70 | - | 0.86% | 20,392 |
| 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 |
| Apr 14, 2025 | 65.78 | 65.85 | 63.98 | 64.56 | 64.56 | 0.70% | 115,616 |
| Apr 11, 2025 | 63.21 | 64.18 | 62.01 | 64.11 | 64.11 | 1.22% | 277,115 |
| Apr 10, 2025 | 64.76 | 64.76 | 61.45 | 63.34 | 63.34 | -4.57% | 341,198 |
| Apr 9, 2025 | 59.04 | 66.54 | 58.63 | 66.37 | 66.37 | 12.43% | 625,187 |
| Apr 8, 2025 | 62.68 | 62.95 | 58.08 | 59.03 | 59.03 | -1.81% | 417,023 |
| Apr 7, 2025 | 56.77 | 62.73 | 56.40 | 60.12 | 60.12 | 0.60% | 810,706 |
| Apr 4, 2025 | 61.71 | 61.71 | 58.80 | 59.76 | 59.76 | -6.68% | 951,057 |
| Apr 3, 2025 | 65.34 | 65.63 | 63.68 | 64.04 | 64.04 | -6.84% | 1,309,758 |
| Apr 2, 2025 | 66.63 | 69.43 | 66.63 | 68.74 | 68.74 | 1.21% | 120,039 |
| Apr 1, 2025 | 67.04 | 68.01 | 66.46 | 67.92 | 67.92 | 1.09% | 118,792 |
| Mar 31, 2025 | 66.18 | 67.27 | 65.00 | 67.19 | 67.19 | -0.93% | 217,431 |
| 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 |