JPMorgan Healthcare Leaders ETF (JDOC)
NASDAQ: JDOC · Real-Time Price · USD
57.02
-1.35 (-2.31%)
Mar 5, 2026, 4:00 PM EST - Market closed
JDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.35 | 57.35 | 57.02 | 57.35 | 57.35 | -1.74% | 246 |
| Mar 4, 2026 | 58.46 | 58.49 | 58.37 | 58.37 | 58.37 | 0.69% | 1,250 |
| Mar 3, 2026 | 57.45 | 57.97 | 57.45 | 57.97 | 57.97 | -1.39% | 332 |
| Mar 2, 2026 | 58.74 | 58.79 | 58.74 | 58.79 | 58.79 | -0.66% | 212 |
| Feb 27, 2026 | 58.37 | 59.18 | 58.37 | 59.18 | 59.18 | 0.96% | 920 |
| Feb 26, 2026 | 58.62 | 58.62 | 58.59 | 58.62 | 58.62 | -0.45% | 1,465 |
| Feb 25, 2026 | 59.06 | 59.06 | 58.88 | 58.88 | 58.88 | -0.16% | 316 |
| Feb 24, 2026 | 58.84 | 58.98 | 58.84 | 58.98 | 58.98 | 0.13% | 169 |
| Feb 23, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.18% | 30 |
| Feb 20, 2026 | 58.71 | 58.79 | 58.71 | 58.79 | 58.79 | -0.33% | 176 |
| Feb 19, 2026 | 58.69 | 58.98 | 58.69 | 58.98 | 58.98 | -0.27% | 311 |
| Feb 18, 2026 | 59.06 | 59.14 | 59.06 | 59.14 | 59.14 | -0.14% | 541 |
| Feb 17, 2026 | 59.30 | 59.30 | 59.22 | 59.22 | 59.22 | 0.40% | 187 |
| Feb 13, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.52% | 185 |
| Feb 12, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.25% | 15 |
| Feb 11, 2026 | 58.47 | 58.83 | 58.47 | 58.83 | 58.83 | 0.69% | 892 |
| Feb 10, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.13% | 70 |
| Feb 9, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -0.70% | 28 |
| Feb 6, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.83% | 267 |
| Feb 5, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.94% | 22 |
| Feb 4, 2026 | 58.37 | 58.40 | 58.37 | 58.40 | 58.40 | -0.17% | 385 |
| Feb 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.95% | 34 |
| Feb 2, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.98% | 145 |
| Jan 30, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - | 9 |
| Jan 29, 2026 | 58.54 | 58.54 | 58.49 | 58.49 | 58.49 | -0.11% | 432 |
| Jan 28, 2026 | 58.37 | 58.55 | 58.37 | 58.55 | 58.55 | -1.31% | 8,046 |
| Jan 27, 2026 | 59.29 | 59.33 | 59.29 | 59.33 | 59.33 | -0.56% | 320 |
| Jan 26, 2026 | 59.58 | 59.69 | 59.58 | 59.67 | 59.66 | 0.35% | 726 |
| Jan 23, 2026 | 59.47 | 59.47 | 59.46 | 59.46 | 59.46 | -0.37% | 174 |
| Jan 22, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.67 | 0.65% | 10 |
| Jan 21, 2026 | 59.28 | 59.29 | 59.28 | 59.29 | 59.29 | 1.23% | 350 |
| Jan 20, 2026 | 57.69 | 58.57 | 57.62 | 58.57 | 58.57 | -0.24% | 1,168 |
| Jan 16, 2026 | 58.89 | 58.89 | 58.67 | 58.71 | 58.71 | -0.54% | 1,632 |
| Jan 15, 2026 | 59.29 | 59.29 | 58.84 | 59.03 | 59.03 | -0.73% | 1,575 |
| Jan 14, 2026 | 59.08 | 59.47 | 59.04 | 59.47 | 59.47 | 0.82% | 2,585 |
| Jan 13, 2026 | 59.07 | 59.07 | 58.98 | 58.98 | 58.98 | -0.45% | 233 |
| Jan 12, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.02% | 37 |
| Jan 9, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.15% | 108 |
| Jan 8, 2026 | 59.36 | 59.36 | 59.15 | 59.15 | 59.15 | -0.84% | 584 |
| Jan 7, 2026 | 59.48 | 59.66 | 59.39 | 59.66 | 59.66 | 1.47% | 602 |
| Jan 6, 2026 | 58.82 | 58.82 | 58.53 | 58.79 | 58.79 | 1.81% | 510 |
| Jan 5, 2026 | 57.02 | 57.75 | 57.02 | 57.75 | 57.75 | -0.24% | 186 |
| Jan 2, 2026 | 57.78 | 57.89 | 57.61 | 57.89 | 57.89 | 0.06% | 1,817 |
| Dec 31, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.09% | 116 |
| Dec 30, 2025 | 57.88 | 57.91 | 57.88 | 57.91 | 57.91 | -0.26% | 170 |
| Dec 29, 2025 | 58.11 | 58.11 | 58.06 | 58.06 | 58.06 | -0.47% | 153 |
| Dec 26, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.03% | 145 |
| Dec 24, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.44% | 8 |
| Dec 23, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 0.20% | 245 |
| Dec 22, 2025 | 57.39 | 57.97 | 57.39 | 57.97 | 57.97 | 0.86% | 625 |
| Dec 19, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.74% | 28 |
| Dec 18, 2025 | 57.26 | 57.26 | 57.06 | 57.06 | 57.06 | 0.27% | 423 |
| Dec 17, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.90 | -0.53% | 45 |
| Dec 16, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -2.07% | 156 |
| Dec 15, 2025 | 58.06 | 58.42 | 58.06 | 58.42 | 57.90 | 0.89% | 375 |
| Dec 12, 2025 | 58.06 | 58.06 | 57.81 | 57.90 | 57.39 | -0.25% | 1,000 |
| Dec 11, 2025 | 57.93 | 58.12 | 57.93 | 58.05 | 57.54 | 0.51% | 2,265 |
| Dec 10, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.24 | 1.59% | 80 |
| Dec 9, 2025 | 57.08 | 57.08 | 56.85 | 56.85 | 56.35 | -1.20% | 1,415 |
| Dec 8, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.03 | -0.82% | 160 |
| Dec 5, 2025 | 58.41 | 58.44 | 58.01 | 58.01 | 57.50 | -0.28% | 1,199 |
| Dec 4, 2025 | 58.41 | 58.41 | 58.14 | 58.17 | 57.66 | -0.23% | 1,911 |
| Dec 3, 2025 | 58.55 | 58.75 | 57.85 | 58.30 | 57.79 | 0.23% | 21,202 |
| Dec 2, 2025 | 58.19 | 58.32 | 58.17 | 58.17 | 57.66 | -0.33% | 2,703 |
| Dec 1, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.85 | -1.58% | 99 |
| Nov 28, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.78 | -0.20% | 5 |
| Nov 26, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 58.90 | -0.04% | 6 |
| Nov 25, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.93 | 2.04% | 143 |
| Nov 24, 2025 | 58.42 | 58.42 | 58.20 | 58.26 | 57.75 | 0.18% | 648 |
| Nov 21, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 57.65 | 2.01% | 39 |
| Nov 20, 2025 | 57.58 | 57.58 | 57.01 | 57.01 | 56.51 | -0.45% | 270 |
| Nov 19, 2025 | 57.14 | 57.27 | 57.14 | 57.27 | 56.77 | -0.19% | 862 |
| Nov 18, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.87 | 0.50% | 93 |
| Nov 17, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.59 | -0.10% | 97 |
| Nov 14, 2025 | 57.52 | 57.52 | 57.15 | 57.15 | 56.65 | 0.02% | 241 |
| Nov 13, 2025 | 57.32 | 57.32 | 57.14 | 57.14 | 56.63 | -0.35% | 135 |
| Nov 12, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 56.83 | 1.03% | 280 |
| Nov 11, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.25 | 2.25% | 27 |
| Nov 10, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.02 | 1.04% | 30 |
| Nov 7, 2025 | 54.85 | 54.94 | 54.85 | 54.94 | 54.45 | 0.27% | 157 |
| Nov 6, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.31 | 0.38% | 49 |
| Nov 5, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.10 | 0.06% | 9 |
| Nov 4, 2025 | 54.15 | 54.58 | 54.15 | 54.55 | 54.07 | 0.06% | 479 |
| Nov 3, 2025 | 54.50 | 54.56 | 54.50 | 54.52 | 54.04 | -0.58% | 468 |
| Oct 31, 2025 | 54.67 | 54.83 | 54.67 | 54.83 | 54.35 | -0.27% | 410 |
| Oct 30, 2025 | 55.06 | 55.23 | 54.98 | 54.98 | 54.50 | 0.44% | 227 |
| Oct 29, 2025 | 55.14 | 55.14 | 54.68 | 54.74 | 54.26 | -0.93% | 416 |
| Oct 28, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.77 | -0.75% | 340 |
| Oct 27, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.18 | 1.00% | 150 |
| Oct 24, 2025 | 55.16 | 55.16 | 55.12 | 55.12 | 54.64 | 0.29% | 283 |
| Oct 23, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.48 | -0.08% | 259 |
| Oct 22, 2025 | 55.20 | 55.20 | 55.00 | 55.00 | 54.52 | 0.03% | 380 |
| Oct 21, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.50 | 0.05% | 134 |
| Oct 20, 2025 | 54.79 | 54.96 | 54.79 | 54.96 | 54.48 | 0.61% | 330 |
| Oct 17, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.15 | 0.69% | 298 |
| Oct 16, 2025 | 54.47 | 54.47 | 54.14 | 54.25 | 53.78 | 0.25% | 1,017 |
| Oct 15, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 53.64 | 0.48% | 29 |
| Oct 14, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.39 | 0.29% | 28 |
| Oct 13, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.23 | 0.11% | 29 |
| Oct 10, 2025 | 54.30 | 54.30 | 53.64 | 53.64 | 53.17 | -1.20% | 1,470 |