JPMorgan U.S. Tech Leaders ETF (JTEK)

NASDAQ: JTEK · Real-Time Price · USD

92.31

-2.30 (-2.43%)

At close: Apr 28, 2026, 4:00 PM EDT

92.29

-0.02 (-0.02%)

After-hours: Apr 28, 2026, 4:15 PM EDT

JTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	92.70	93.17	91.39	92.29	92.29	-2.45%	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
Apr 2, 2026	78.59	81.52	78.39	81.15	81.15	0.46%	480,731
Apr 1, 2026	80.76	81.65	80.25	80.78	80.78	1.56%	291,576
Mar 31, 2026	76.94	79.61	76.80	79.54	79.54	4.91%	433,388
Mar 30, 2026	77.89	78.15	75.26	75.82	75.82	-1.69%	284,959
Mar 27, 2026	78.29	78.29	76.78	77.12	77.12	-2.37%	380,790
Mar 26, 2026	80.72	81.25	78.96	78.99	78.99	-3.75%	287,718
Mar 25, 2026	82.72	83.01	81.69	82.06	82.06	0.58%	318,053
Mar 24, 2026	81.71	82.24	81.22	81.59	81.59	-1.19%	131,786
Mar 23, 2026	81.87	83.63	81.87	82.57	82.57	2.12%	250,302
Mar 20, 2026	83.01	83.01	80.07	80.85	80.85	-2.89%	179,237
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
Jan 7, 2026	92.91	93.77	92.56	93.30	93.30	0.08%	167,365
Jan 6, 2026	92.39	93.27	91.85	93.23	93.23	1.36%	176,809
Jan 5, 2026	91.84	92.54	91.43	91.98	91.98	1.58%	135,627
Jan 2, 2026	91.40	91.72	89.79	90.55	90.55	0.53%	135,742
Dec 31, 2025	90.88	90.92	90.06	90.07	90.07	-0.94%	143,754
Dec 30, 2025	91.35	91.64	90.89	90.93	90.93	-0.34%	160,816
Dec 29, 2025	90.88	91.69	90.88	91.24	91.24	-0.72%	110,958
Dec 26, 2025	92.13	92.13	91.55	91.90	91.90	-0.10%	88,763
Dec 24, 2025	91.73	92.02	91.53	92.00	92.00	0.18%	81,535
Dec 23, 2025	91.51	91.88	90.88	91.83	91.83	-0.14%	147,487
Dec 22, 2025	92.13	92.13	91.49	91.96	91.96	1.03%	148,553
Dec 19, 2025	89.31	91.21	89.31	91.02	91.02	2.49%	208,739
Dec 18, 2025	88.82	89.62	88.50	88.81	88.81	2.13%	268,748
Dec 17, 2025	89.56	89.67	86.87	86.96	86.96	-2.36%	244,513
Dec 16, 2025	88.08	89.27	88.08	89.06	89.06	0.56%	153,004
Dec 15, 2025	90.35	90.35	88.53	88.56	88.56	-1.52%	155,129
Dec 12, 2025	92.11	92.13	89.27	89.93	89.93	-2.76%	198,286
Dec 11, 2025	92.34	92.63	90.90	92.48	92.48	-0.68%	184,696
Dec 10, 2025	92.83	93.60	92.26	93.11	93.11	0.20%	119,186
Dec 9, 2025	92.04	93.03	91.82	92.92	92.92	0.28%	162,183
Dec 8, 2025	92.84	92.85	91.82	92.66	92.66	0.58%	121,876
Dec 5, 2025	92.13	92.84	91.88	92.13	92.13	0.21%	169,590
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