JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
54.18
+0.03 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
JDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.35 | 54.35 | 54.18 | 54.18 | 54.18 | 0.06% | 234 |
| Dec 4, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.37% | 28 |
| Dec 3, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.44% | 59 |
| Dec 2, 2025 | 54.08 | 54.11 | 54.05 | 54.11 | 54.11 | 0.09% | 766 |
| Dec 1, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.66% | 171 |
| Nov 28, 2025 | 54.38 | 54.42 | 54.38 | 54.42 | 54.42 | 0.47% | 225 |
| Nov 26, 2025 | 54.27 | 54.28 | 54.17 | 54.17 | 54.17 | 0.85% | 570 |
| Nov 25, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1.14% | 102 |
| Nov 24, 2025 | 52.91 | 53.11 | 52.91 | 53.11 | 53.11 | 0.67% | 405 |
| Nov 21, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 1.10% | 73 |
| Nov 20, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -1.23% | 670 |
| Nov 19, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.09% | 41 |
| Nov 18, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.41% | 123 |
| Nov 17, 2025 | 53.37 | 53.37 | 53.02 | 53.10 | 53.10 | -1.06% | 2,238 |
| Nov 14, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.06% | 23 |
| Nov 13, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.32% | 8 |
| Nov 12, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.47% | 10 |
| Nov 11, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.16 | 0.70% | 84 |
| Nov 10, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 1.11% | 182 |
| Nov 7, 2025 | 53.03 | 53.19 | 53.03 | 53.19 | 53.19 | 0.16% | 1,159 |
| Nov 6, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.43% | 164 |
| Nov 5, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.41% | 113 |
| Nov 4, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.67% | 130 |
| Nov 3, 2025 | 53.71 | 53.71 | 53.48 | 53.48 | 53.48 | -0.06% | 294 |
| Oct 31, 2025 | 53.51 | 53.51 | 53.42 | 53.51 | 53.51 | -0.66% | 813 |
| Oct 30, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.45% | 128 |
| Oct 29, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.72% | 32 |
| Oct 28, 2025 | 54.55 | 54.55 | 54.50 | 54.50 | 54.50 | -0.28% | 583 |
| Oct 27, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.78% | 117 |
| Oct 24, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.22% | 212 |
| Oct 23, 2025 | 54.17 | 54.17 | 54.10 | 54.10 | 54.10 | 0.34% | 231 |
| Oct 22, 2025 | 54.09 | 54.09 | 53.88 | 53.92 | 53.92 | -0.48% | 727 |
| Oct 21, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.04% | 54 |
| Oct 20, 2025 | 54.11 | 54.18 | 54.11 | 54.16 | 54.16 | 1.00% | 997 |
| Oct 17, 2025 | 53.52 | 53.73 | 53.52 | 53.63 | 53.63 | 0.17% | 1,548 |
| Oct 16, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.49% | 6 |
| Oct 15, 2025 | 53.88 | 53.90 | 53.80 | 53.80 | 53.80 | 0.50% | 459 |
| Oct 14, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.53 | 0.21% | 24 |
| Oct 13, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.28% | 10 |
| Oct 10, 2025 | 52.91 | 53.03 | 52.75 | 52.75 | 52.74 | -2.18% | 8,169 |
| Oct 9, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.56% | 30 |
| Oct 8, 2025 | 54.30 | 54.30 | 54.23 | 54.23 | 54.23 | 0.23% | 453 |
| Oct 7, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.58% | 23 |
| Oct 6, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.40% | 174 |
| Oct 3, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.59% | 30 |
| Oct 2, 2025 | 53.83 | 53.97 | 53.80 | 53.89 | 53.89 | -0.07% | 901 |
| Oct 1, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.31% | 358 |
| Sep 30, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.41% | 156 |
| Sep 29, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.21% | 26 |
| Sep 26, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.80% | 90 |
| Sep 25, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.52% | 16 |
| Sep 24, 2025 | 53.33 | 53.33 | 53.28 | 53.28 | 53.28 | -0.27% | 278 |
| Sep 23, 2025 | 53.53 | 53.53 | 53.43 | 53.43 | 53.43 | -0.21% | 418 |
| Sep 22, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.37 | 0.10% | 59 |
| Sep 19, 2025 | 53.43 | 53.49 | 53.43 | 53.49 | 53.32 | -0.05% | 171 |
| Sep 18, 2025 | 53.61 | 53.61 | 53.51 | 53.51 | 53.35 | 0.17% | 245 |
| Sep 17, 2025 | 53.45 | 53.45 | 53.42 | 53.42 | 53.25 | -0.05% | 199 |
| Sep 16, 2025 | 53.43 | 53.49 | 53.36 | 53.45 | 53.28 | 0.01% | 712 |
| Sep 15, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.28 | 0.30% | 7 |
| Sep 12, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.12 | -0.13% | 3 |
| Sep 11, 2025 | 53.34 | 53.36 | 53.34 | 53.36 | 53.19 | 0.93% | 471 |
| Sep 10, 2025 | 52.94 | 52.95 | 52.87 | 52.87 | 52.70 | -0.01% | 493 |
| Sep 9, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.71 | 0.04% | 35 |
| Sep 8, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.69 | 0.39% | 14 |
| Sep 5, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.48 | 0.06% | 3 |
| Sep 4, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.45 | 0.60% | 35 |
| Sep 3, 2025 | 52.24 | 52.30 | 52.24 | 52.30 | 52.14 | -0.02% | 693 |
| Sep 2, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.15 | -0.70% | 41 |
| Aug 29, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.51 | -0.54% | 16 |
| Aug 28, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.80 | 0.14% | 15 |
| Aug 27, 2025 | 52.93 | 53.02 | 52.88 | 52.89 | 52.72 | -0.01% | 896 |
| Aug 26, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.73 | -0.15% | 7 |
| Aug 25, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.80 | -0.81% | 32 |
| Aug 22, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.23 | 1.34% | 30 |
| Aug 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.53 | -0.41% | 75 |
| Aug 20, 2025 | 52.91 | 53.01 | 52.91 | 52.91 | 52.75 | 0.29% | 485 |
| Aug 19, 2025 | 52.87 | 52.87 | 52.76 | 52.76 | 52.60 | -0.15% | 612 |
| Aug 18, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.68 | -0.18% | 19 |
| Aug 15, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.77 | 0.15% | 182 |
| Aug 14, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.69 | -0.13% | 122 |
| Aug 13, 2025 | 52.84 | 52.92 | 52.84 | 52.92 | 52.76 | 0.82% | 227 |
| Aug 12, 2025 | 52.37 | 52.49 | 52.37 | 52.49 | 52.33 | 1.10% | 314 |
| Aug 11, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.76 | -0.32% | 22 |
| Aug 8, 2025 | 51.86 | 52.09 | 51.86 | 52.09 | 51.92 | 0.35% | 218 |
| Aug 7, 2025 | 51.75 | 51.90 | 51.75 | 51.90 | 51.74 | 0.47% | 120 |
| Aug 6, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.50 | 0.16% | 30 |
| Aug 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.42 | -0.78% | 30 |
| Aug 4, 2025 | 51.95 | 51.98 | 51.95 | 51.98 | 51.82 | 1.23% | 257 |
| Aug 1, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.19 | -0.85% | 77 |
| Jul 31, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.63 | -0.27% | 5 |
| Jul 30, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.77 | -0.56% | 6 |
| Jul 29, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.06 | -0.14% | 24 |
| Jul 28, 2025 | 52.46 | 52.46 | 52.30 | 52.30 | 52.13 | -0.92% | 465 |
| Jul 25, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.62 | -0.09% | 51 |
| Jul 24, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.66 | -0.02% | 214 |
| Jul 23, 2025 | 52.58 | 52.84 | 52.58 | 52.84 | 52.67 | 1.15% | 424 |
| Jul 22, 2025 | 52.27 | 52.28 | 52.24 | 52.24 | 52.08 | 0.59% | 9,946 |
| Jul 21, 2025 | 51.91 | 51.94 | 51.91 | 51.94 | 51.77 | 0.15% | 178 |
| Jul 18, 2025 | 52.01 | 52.01 | 51.86 | 51.86 | 51.69 | -0.26% | 186 |
| Jul 17, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.83 | 0.39% | 44 |