JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
80.85
-2.40 (-2.88%)
At close: Mar 20, 2026, 4:00 PM EDT
82.37
+1.52 (1.88%)
After-hours: Mar 20, 2026, 7:01 PM EDT
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 83.01 | 83.01 | 80.07 | 80.85 | 80.85 | -2.89% | 179,129 |
| Mar 19, 2026 | 81.54 | 83.57 | 81.46 | 83.25 | 83.25 | 0.30% | 139,799 |
| Mar 18, 2026 | 83.32 | 84.18 | 83.00 | 83.01 | 83.01 | -0.78% | 152,427 |
| Mar 17, 2026 | 83.15 | 83.98 | 83.08 | 83.66 | 83.66 | 1.06% | 160,679 |
| Mar 16, 2026 | 82.78 | 83.35 | 82.62 | 82.78 | 82.78 | 1.67% | 207,849 |
| Mar 13, 2026 | 82.10 | 82.95 | 81.13 | 81.42 | 81.42 | -0.31% | 219,470 |
| Mar 12, 2026 | 82.95 | 83.47 | 81.65 | 81.67 | 81.67 | -2.77% | 167,201 |
| Mar 11, 2026 | 83.70 | 84.62 | 83.31 | 84.00 | 84.00 | 0.53% | 187,082 |
| Mar 10, 2026 | 84.15 | 84.66 | 83.35 | 83.56 | 83.56 | -0.04% | 373,556 |
| Mar 9, 2026 | 80.85 | 83.77 | 80.62 | 83.59 | 83.59 | 2.18% | 249,933 |
| Mar 6, 2026 | 82.05 | 83.40 | 81.57 | 81.81 | 81.81 | -2.46% | 216,831 |
| Mar 5, 2026 | 83.78 | 84.91 | 82.55 | 83.87 | 83.87 | -0.52% | 256,017 |
| Mar 4, 2026 | 83.66 | 84.60 | 83.21 | 84.31 | 84.31 | 1.84% | 881,287 |
| Mar 3, 2026 | 82.13 | 83.57 | 80.61 | 82.79 | 82.79 | -2.50% | 287,436 |
| Mar 2, 2026 | 82.66 | 85.03 | 82.52 | 84.91 | 84.91 | 0.84% | 284,947 |
| Feb 27, 2026 | 83.36 | 84.30 | 83.24 | 84.20 | 84.20 | -0.91% | 664,830 |
| Feb 26, 2026 | 85.52 | 85.63 | 83.63 | 84.97 | 84.97 | -0.85% | 340,674 |
| Feb 25, 2026 | 84.93 | 86.05 | 84.74 | 85.70 | 85.70 | 1.62% | 161,635 |
| Feb 24, 2026 | 83.31 | 84.52 | 83.00 | 84.33 | 84.33 | 1.47% | 217,177 |
| Feb 23, 2026 | 84.49 | 84.49 | 82.48 | 83.11 | 83.11 | -2.40% | 185,505 |
| Feb 20, 2026 | 83.90 | 86.07 | 83.90 | 85.15 | 85.15 | 0.72% | 221,046 |
| Feb 19, 2026 | 84.22 | 84.76 | 83.55 | 84.54 | 84.54 | 0.06% | 147,622 |
| Feb 18, 2026 | 83.65 | 85.16 | 83.18 | 84.49 | 84.49 | 1.22% | 239,386 |
| Feb 17, 2026 | 83.05 | 83.92 | 81.92 | 83.47 | 83.47 | -0.70% | 655,949 |
| Feb 13, 2026 | 83.50 | 84.74 | 82.28 | 84.06 | 84.06 | 1.23% | 221,622 |
| Feb 12, 2026 | 85.86 | 85.86 | 82.58 | 83.04 | 83.04 | -2.54% | 221,558 |
| Feb 11, 2026 | 86.81 | 86.81 | 83.86 | 85.20 | 85.20 | -0.46% | 307,054 |
| Feb 10, 2026 | 85.67 | 86.33 | 84.94 | 85.59 | 85.59 | 0.46% | 447,590 |
| Feb 9, 2026 | 83.71 | 85.77 | 83.07 | 85.20 | 85.20 | 2.02% | 328,216 |
| Feb 6, 2026 | 81.69 | 83.69 | 81.31 | 83.51 | 83.51 | 3.86% | 459,532 |
| Feb 5, 2026 | 80.83 | 82.30 | 80.00 | 80.41 | 80.41 | -1.78% | 664,537 |
| Feb 4, 2026 | 85.13 | 85.13 | 80.60 | 81.87 | 81.87 | -4.51% | 1,281,473 |
| Feb 3, 2026 | 89.01 | 89.01 | 84.17 | 85.74 | 85.74 | -2.95% | 397,431 |
| Feb 2, 2026 | 87.87 | 89.39 | 87.85 | 88.35 | 88.35 | 0.34% | 221,286 |
| Jan 30, 2026 | 90.20 | 91.07 | 87.61 | 88.05 | 88.05 | -2.64% | 273,416 |
| Jan 29, 2026 | 91.82 | 91.82 | 88.29 | 90.44 | 90.44 | -1.42% | 278,600 |
| Jan 28, 2026 | 92.25 | 92.64 | 91.47 | 91.74 | 91.74 | 0.46% | 284,244 |
| Jan 27, 2026 | 91.40 | 91.59 | 90.79 | 91.32 | 91.32 | 0.94% | 204,866 |
| Jan 26, 2026 | 89.86 | 91.07 | 89.78 | 90.47 | 90.47 | 0.43% | 174,280 |
| Jan 23, 2026 | 89.97 | 90.70 | 89.63 | 90.08 | 90.08 | -0.18% | 386,103 |
| Jan 22, 2026 | 90.66 | 90.66 | 89.43 | 90.24 | 90.24 | 1.28% | 269,448 |
| Jan 21, 2026 | 89.43 | 89.85 | 87.99 | 89.10 | 89.10 | 0.28% | 308,273 |
| Jan 20, 2026 | 88.82 | 90.06 | 88.58 | 88.85 | 88.85 | -1.99% | 295,901 |
| Jan 16, 2026 | 91.42 | 91.42 | 90.35 | 90.65 | 90.65 | -0.23% | 219,259 |
| Jan 15, 2026 | 92.50 | 92.50 | 90.80 | 90.86 | 90.86 | -0.36% | 312,836 |
| Jan 14, 2026 | 92.58 | 92.58 | 90.33 | 91.19 | 91.19 | -1.86% | 365,096 |
| Jan 13, 2026 | 93.32 | 93.67 | 92.42 | 92.92 | 92.92 | -0.24% | 273,062 |
| Jan 12, 2026 | 91.98 | 93.37 | 91.79 | 93.14 | 93.14 | 0.80% | 193,911 |
| Jan 9, 2026 | 92.09 | 92.62 | 91.45 | 92.40 | 92.40 | 0.74% | 217,128 |
| Jan 8, 2026 | 93.21 | 93.21 | 91.46 | 91.72 | 91.72 | -1.70% | 160,032 |