JPMorgan U.S. Tech Leaders ETF (JTEK)

JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	108.32	109.10	108.10	108.73	-	3.71%	207,579
Jun 12, 2026	103.94	105.50	103.29	104.84	104.84	0.82%	202,205
Jun 11, 2026	100.44	104.09	99.88	103.99	103.98	4.44%	414,883
Jun 10, 2026	100.12	103.09	99.27	99.56	99.56	-2.01%	617,532
Jun 9, 2026	104.28	105.44	96.89	101.60	101.60	-1.59%	496,373
Jun 8, 2026	103.87	104.25	102.44	103.24	103.24	1.78%	220,585
Jun 5, 2026	106.36	106.36	100.91	101.43	101.43	-7.07%	564,746
Jun 4, 2026	106.97	109.78	106.50	109.15	109.15	-0.83%	196,074
Jun 3, 2026	111.32	111.32	108.86	110.06	110.06	-0.98%	338,844
Jun 2, 2026	109.70	111.18	109.40	111.15	111.15	1.15%	294,824
Jun 1, 2026	107.78	110.31	107.06	109.88	109.88	1.70%	246,596
May 29, 2026	107.44	108.09	106.22	108.04	108.04	0.99%	216,557
May 28, 2026	106.01	107.33	104.83	106.98	106.98	1.59%	182,116
May 27, 2026	106.53	106.53	104.54	105.30	105.30	-1.22%	165,151
May 26, 2026	105.97	106.97	105.11	106.60	106.60	2.49%	259,505
May 22, 2026	104.42	105.04	103.88	104.01	104.01	0.64%	197,174
May 21, 2026	102.17	103.96	102.09	103.35	103.35	0.92%	182,969
May 20, 2026	100.44	102.45	100.40	102.41	102.41	2.69%	236,998
May 19, 2026	99.56	100.72	98.02	99.73	99.73	-0.92%	262,556
May 18, 2026	102.83	102.83	99.40	100.65	100.65	-1.58%	314,583
May 15, 2026	102.58	103.58	101.13	102.27	102.27	-2.42%	493,675
May 14, 2026	103.28	105.11	103.00	104.81	104.81	1.12%	173,574
May 13, 2026	102.87	104.32	101.27	103.65	103.65	1.62%	238,629
May 12, 2026	102.92	103.10	99.51	101.99	101.99	-1.97%	266,620
May 11, 2026	102.83	104.29	102.59	104.04	104.04	1.18%	218,428
May 8, 2026	101.20	102.84	101.00	102.83	102.83	2.15%	152,342
May 7, 2026	102.09	102.09	99.86	100.67	100.67	-0.88%	197,458
May 6, 2026	100.52	101.59	99.64	101.56	101.56	2.43%	590,023
May 5, 2026	98.07	99.48	98.07	99.15	99.15	2.11%	327,312
May 4, 2026	97.18	97.80	96.36	97.10	97.10	0.35%	255,865
May 1, 2026	95.36	96.93	95.36	96.76	96.76	2.28%	168,769
Apr 30, 2026	93.82	94.76	92.42	94.60	94.60	1.55%	209,454
Apr 29, 2026	92.79	93.30	92.09	93.16	93.16	0.92%	174,854
Apr 28, 2026	92.70	93.17	91.39	92.31	92.31	-2.43%	167,307
Apr 27, 2026	94.38	94.62	93.42	94.61	94.61	0.11%	292,256
Apr 24, 2026	93.85	94.73	93.17	94.50	94.50	2.51%	171,590
Apr 23, 2026	93.09	93.44	90.82	92.19	92.19	-1.52%	232,369
Apr 22, 2026	93.48	93.65	92.70	93.61	93.61	1.69%	192,865
Apr 21, 2026	93.01	93.74	91.73	92.05	92.05	-0.56%	209,209
Apr 20, 2026	92.09	92.58	91.36	92.57	92.57	0.39%	224,151
Apr 17, 2026	91.67	92.52	91.46	92.21	92.21	1.98%	333,316
Apr 16, 2026	90.20	90.78	89.31	90.42	90.42	1.11%	446,267
Apr 15, 2026	88.02	89.46	87.78	89.43	89.43	2.35%	416,132
Apr 14, 2026	87.25	87.42	86.49	87.38	87.38	1.71%	251,403
Apr 13, 2026	83.43	86.00	83.43	85.91	85.91	2.59%	827,398
Apr 10, 2026	84.58	84.58	83.42	83.74	83.74	-0.21%	585,575
Apr 9, 2026	84.42	84.66	83.26	83.92	83.92	-0.71%	650,901
Apr 8, 2026	85.66	86.22	83.94	84.52	84.52	3.57%	429,117
Apr 7, 2026	80.68	81.62	79.67	81.61	81.61	0.68%	746,271
Apr 6, 2026	81.51	81.85	80.54	81.06	81.06	-0.11%	248,893

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.