JPMorgan U.S. Tech Leaders ETF (JTEK)
NASDAQ: JTEK · Real-Time Price · USD
92.13
+0.19 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
93.71
+1.58 (1.71%)
After-hours: Dec 5, 2025, 4:55 PM EST
JTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.13 | 92.84 | 91.88 | 92.13 | 92.13 | 0.21% | 169,586 |
| Dec 4, 2025 | 91.89 | 92.01 | 91.00 | 91.94 | 91.94 | -0.08% | 151,548 |
| Dec 3, 2025 | 91.19 | 92.05 | 90.32 | 92.01 | 92.01 | 0.77% | 118,213 |
| Dec 2, 2025 | 91.66 | 92.58 | 91.00 | 91.31 | 91.31 | 0.98% | 187,029 |
| Dec 1, 2025 | 89.70 | 91.00 | 89.42 | 90.42 | 90.42 | -0.69% | 319,656 |
| Nov 28, 2025 | 90.29 | 91.05 | 90.22 | 91.05 | 91.05 | 1.17% | 208,092 |
| Nov 26, 2025 | 89.70 | 90.37 | 89.40 | 90.00 | 90.00 | 1.43% | 177,253 |
| Nov 25, 2025 | 87.62 | 88.88 | 86.06 | 88.73 | 88.73 | 1.15% | 489,082 |
| Nov 24, 2025 | 85.57 | 87.90 | 85.57 | 87.72 | 87.72 | 3.93% | 284,234 |
| Nov 21, 2025 | 84.45 | 85.33 | 82.17 | 84.40 | 84.40 | -0.06% | 486,891 |
| Nov 20, 2025 | 90.25 | 90.25 | 84.26 | 84.45 | 84.45 | -3.86% | 432,959 |
| Nov 19, 2025 | 87.57 | 88.86 | 86.76 | 87.84 | 87.84 | 0.60% | 235,030 |
| Nov 18, 2025 | 87.05 | 88.11 | 86.11 | 87.31 | 87.31 | -0.89% | 384,898 |
| Nov 17, 2025 | 88.74 | 89.99 | 87.41 | 88.09 | 88.09 | -1.46% | 272,784 |
| Nov 14, 2025 | 87.26 | 90.58 | 86.65 | 89.40 | 89.40 | 0.07% | 477,929 |
| Nov 13, 2025 | 92.05 | 92.05 | 88.70 | 89.34 | 89.34 | -3.86% | 282,559 |
| Nov 12, 2025 | 94.15 | 94.15 | 92.25 | 92.93 | 92.93 | -0.36% | 200,439 |
| Nov 11, 2025 | 93.87 | 93.87 | 92.63 | 93.27 | 93.27 | -1.21% | 401,344 |
| Nov 10, 2025 | 94.05 | 94.57 | 93.44 | 94.41 | 94.41 | 2.68% | 335,519 |
| Nov 7, 2025 | 91.05 | 91.95 | 89.06 | 91.95 | 91.95 | -0.64% | 551,079 |
| Nov 6, 2025 | 94.94 | 94.94 | 92.10 | 92.54 | 92.54 | -2.40% | 381,788 |
| Nov 5, 2025 | 94.03 | 95.34 | 93.54 | 94.82 | 94.82 | 1.35% | 180,577 |
| Nov 4, 2025 | 94.69 | 96.01 | 93.48 | 93.56 | 93.56 | -3.64% | 414,043 |
| Nov 3, 2025 | 97.61 | 97.86 | 96.30 | 97.09 | 97.09 | 0.25% | 243,439 |
| Oct 31, 2025 | 96.94 | 97.65 | 96.06 | 96.85 | 96.85 | 1.59% | 305,008 |
| Oct 30, 2025 | 96.26 | 96.90 | 95.30 | 95.33 | 95.33 | -1.94% | 244,416 |
| Oct 29, 2025 | 96.94 | 97.46 | 96.29 | 97.22 | 97.22 | 0.64% | 408,716 |
| Oct 28, 2025 | 96.59 | 96.93 | 96.32 | 96.60 | 96.60 | 0.32% | 236,865 |
| Oct 27, 2025 | 96.21 | 96.41 | 95.70 | 96.29 | 96.29 | 1.87% | 207,159 |
| Oct 24, 2025 | 94.53 | 94.98 | 94.40 | 94.52 | 94.52 | 1.40% | 210,881 |
| Oct 23, 2025 | 91.31 | 93.35 | 91.31 | 93.22 | 93.22 | 2.07% | 164,239 |
| Oct 22, 2025 | 92.67 | 92.76 | 90.09 | 91.33 | 91.33 | -1.54% | 235,743 |
| Oct 21, 2025 | 93.23 | 93.23 | 92.50 | 92.76 | 92.76 | -0.31% | 163,843 |
| Oct 20, 2025 | 92.45 | 93.37 | 92.45 | 93.05 | 93.05 | 1.53% | 139,972 |
| Oct 17, 2025 | 90.76 | 91.83 | 90.27 | 91.65 | 91.65 | -0.11% | 286,338 |
| Oct 16, 2025 | 93.18 | 93.42 | 91.31 | 91.75 | 91.75 | -0.35% | 261,364 |
| Oct 15, 2025 | 93.07 | 93.35 | 91.48 | 92.07 | 92.07 | 0.57% | 218,379 |
| Oct 14, 2025 | 91.80 | 92.84 | 90.47 | 91.55 | 91.55 | -1.82% | 149,106 |
| Oct 13, 2025 | 92.90 | 93.32 | 92.13 | 93.25 | 93.25 | 2.74% | 406,583 |
| Oct 10, 2025 | 95.11 | 95.23 | 90.71 | 90.76 | 90.76 | -4.40% | 403,607 |
| Oct 9, 2025 | 94.92 | 94.99 | 94.05 | 94.94 | 94.94 | -0.03% | 239,351 |
| Oct 8, 2025 | 93.33 | 95.01 | 93.18 | 94.97 | 94.97 | 2.34% | 252,520 |
| Oct 7, 2025 | 94.41 | 94.41 | 91.86 | 92.80 | 92.80 | -1.18% | 251,642 |
| Oct 6, 2025 | 94.07 | 94.76 | 93.64 | 93.91 | 93.91 | 1.13% | 267,231 |
| Oct 3, 2025 | 93.85 | 93.85 | 92.22 | 92.86 | 92.86 | -0.28% | 185,232 |
| Oct 2, 2025 | 93.55 | 93.55 | 92.41 | 93.12 | 93.12 | 0.90% | 269,227 |
| Oct 1, 2025 | 91.44 | 92.36 | 91.30 | 92.29 | 92.29 | 0.35% | 514,051 |
| Sep 30, 2025 | 92.12 | 92.21 | 90.95 | 91.97 | 91.97 | -0.13% | 241,304 |
| Sep 29, 2025 | 91.83 | 92.55 | 91.78 | 92.09 | 92.09 | 1.37% | 393,156 |
| Sep 26, 2025 | 90.89 | 90.89 | 89.81 | 90.85 | 90.85 | 0.36% | 253,583 |
| Sep 25, 2025 | 90.26 | 91.03 | 89.25 | 90.52 | 90.52 | -1.21% | 228,972 |
| Sep 24, 2025 | 92.85 | 92.85 | 91.04 | 91.63 | 91.63 | -0.75% | 264,030 |
| Sep 23, 2025 | 93.80 | 93.80 | 92.12 | 92.32 | 92.32 | -1.36% | 225,812 |
| Sep 22, 2025 | 93.16 | 93.75 | 92.97 | 93.59 | 93.59 | 0.46% | 221,752 |
| Sep 19, 2025 | 92.69 | 93.34 | 92.42 | 93.16 | 93.16 | 0.80% | 210,243 |
| Sep 18, 2025 | 92.16 | 92.99 | 91.93 | 92.42 | 92.42 | 1.36% | 255,948 |
| Sep 17, 2025 | 91.26 | 91.54 | 89.88 | 91.18 | 91.18 | -0.02% | 242,898 |
| Sep 16, 2025 | 91.63 | 91.63 | 90.76 | 91.20 | 91.20 | 0.03% | 200,357 |
| Sep 15, 2025 | 90.47 | 91.30 | 90.44 | 91.17 | 91.17 | 1.46% | 224,398 |
| Sep 12, 2025 | 90.43 | 90.43 | 89.71 | 89.86 | 89.86 | -0.41% | 254,238 |
| Sep 11, 2025 | 90.55 | 90.94 | 90.16 | 90.23 | 90.23 | 0.47% | 250,572 |
| Sep 10, 2025 | 90.46 | 90.70 | 89.45 | 89.81 | 89.81 | 0.98% | 530,861 |
| Sep 9, 2025 | 88.62 | 88.96 | 87.99 | 88.94 | 88.94 | 0.70% | 211,033 |
| Sep 8, 2025 | 87.81 | 88.49 | 87.72 | 88.32 | 88.32 | 1.82% | 155,076 |
| Sep 5, 2025 | 86.87 | 87.11 | 85.27 | 86.74 | 86.74 | 1.18% | 186,453 |
| Sep 4, 2025 | 84.96 | 85.76 | 84.45 | 85.73 | 85.73 | 1.21% | 146,131 |
| Sep 3, 2025 | 84.92 | 85.04 | 84.13 | 84.71 | 84.71 | 0.32% | 181,616 |
| Sep 2, 2025 | 83.61 | 84.46 | 83.07 | 84.44 | 84.44 | -0.94% | 196,799 |
| Aug 29, 2025 | 86.24 | 86.30 | 84.85 | 85.24 | 85.24 | -1.40% | 167,060 |
| Aug 28, 2025 | 85.18 | 86.73 | 85.18 | 86.45 | 86.45 | 1.94% | 226,560 |
| Aug 27, 2025 | 84.88 | 85.02 | 84.40 | 84.80 | 84.80 | 0.08% | 127,695 |
| Aug 26, 2025 | 84.48 | 84.80 | 84.31 | 84.73 | 84.73 | 0.43% | 156,304 |
| Aug 25, 2025 | 84.58 | 85.01 | 84.31 | 84.37 | 84.37 | -0.41% | 153,484 |
| Aug 22, 2025 | 82.80 | 85.18 | 82.63 | 84.72 | 84.72 | 2.16% | 158,004 |
| Aug 21, 2025 | 82.79 | 83.27 | 82.42 | 82.93 | 82.93 | -0.16% | 151,160 |
| Aug 20, 2025 | 83.09 | 83.09 | 81.38 | 83.06 | 83.06 | -0.53% | 242,518 |
| Aug 19, 2025 | 85.50 | 85.50 | 83.35 | 83.50 | 83.50 | -2.52% | 172,999 |
| Aug 18, 2025 | 85.14 | 85.70 | 84.74 | 85.66 | 85.66 | 0.45% | 185,906 |
| Aug 15, 2025 | 85.10 | 85.31 | 84.64 | 85.28 | 85.28 | 0.59% | 152,829 |
| Aug 14, 2025 | 84.63 | 85.17 | 84.43 | 84.78 | 84.78 | -0.50% | 194,752 |
| Aug 13, 2025 | 86.04 | 86.11 | 84.83 | 85.21 | 85.21 | -0.18% | 235,984 |
| Aug 12, 2025 | 84.47 | 85.39 | 84.05 | 85.36 | 85.36 | 2.01% | 245,690 |
| Aug 11, 2025 | 84.27 | 84.94 | 83.50 | 83.68 | 83.68 | -0.82% | 142,544 |
| Aug 8, 2025 | 85.07 | 85.07 | 84.08 | 84.37 | 84.37 | -0.94% | 272,572 |
| Aug 7, 2025 | 86.49 | 86.49 | 84.12 | 85.17 | 85.17 | -0.25% | 237,516 |
| Aug 6, 2025 | 84.33 | 85.41 | 84.13 | 85.38 | 85.38 | 1.98% | 245,465 |
| Aug 5, 2025 | 84.77 | 84.87 | 83.43 | 83.72 | 83.72 | -0.98% | 214,063 |
| Aug 4, 2025 | 83.57 | 84.58 | 83.22 | 84.55 | 84.55 | 2.51% | 218,727 |
| Aug 1, 2025 | 83.47 | 83.58 | 81.66 | 82.48 | 82.48 | -2.68% | 455,484 |
| Jul 31, 2025 | 86.46 | 86.46 | 84.61 | 84.75 | 84.75 | -1.09% | 274,180 |
| Jul 30, 2025 | 85.41 | 86.02 | 85.00 | 85.69 | 85.69 | 0.47% | 193,426 |
| Jul 29, 2025 | 86.36 | 86.55 | 84.98 | 85.29 | 85.29 | -0.84% | 215,200 |
| Jul 28, 2025 | 85.81 | 86.10 | 85.38 | 86.01 | 86.01 | 0.79% | 483,169 |
| Jul 25, 2025 | 84.80 | 85.68 | 84.79 | 85.34 | 85.34 | 0.41% | 180,614 |
| Jul 24, 2025 | 85.44 | 85.44 | 84.65 | 84.99 | 84.99 | -0.06% | 305,824 |
| Jul 23, 2025 | 84.97 | 85.07 | 84.25 | 85.04 | 85.04 | 0.66% | 467,886 |
| Jul 22, 2025 | 85.44 | 85.44 | 83.88 | 84.48 | 84.48 | -1.08% | 164,421 |
| Jul 21, 2025 | 85.75 | 86.07 | 85.36 | 85.40 | 85.40 | -0.16% | 253,267 |
| Jul 18, 2025 | 85.70 | 85.90 | 85.14 | 85.54 | 85.54 | 0.08% | 176,593 |
| Jul 17, 2025 | 85.04 | 85.63 | 84.84 | 85.47 | 85.47 | 0.89% | 170,837 |