Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202592.1392.8491.8892.1392.130.21%169,586
Dec 4, 202591.8992.0191.0091.9491.94-0.08%151,548
Dec 3, 202591.1992.0590.3292.0192.010.77%118,213
Dec 2, 202591.6692.5891.0091.3191.310.98%187,029
Dec 1, 202589.7091.0089.4290.4290.42-0.69%319,656
Nov 28, 202590.2991.0590.2291.0591.051.17%208,092
Nov 26, 202589.7090.3789.4090.0090.001.43%177,253
Nov 25, 202587.6288.8886.0688.7388.731.15%489,082
Nov 24, 202585.5787.9085.5787.7287.723.93%284,234
Nov 21, 202584.4585.3382.1784.4084.40-0.06%486,891
Nov 20, 202590.2590.2584.2684.4584.45-3.86%432,959
Nov 19, 202587.5788.8686.7687.8487.840.60%235,030
Nov 18, 202587.0588.1186.1187.3187.31-0.89%384,898
Nov 17, 202588.7489.9987.4188.0988.09-1.46%272,784
Nov 14, 202587.2690.5886.6589.4089.400.07%477,929
Nov 13, 202592.0592.0588.7089.3489.34-3.86%282,559
Nov 12, 202594.1594.1592.2592.9392.93-0.36%200,439
Nov 11, 202593.8793.8792.6393.2793.27-1.21%401,344
Nov 10, 202594.0594.5793.4494.4194.412.68%335,519
Nov 7, 202591.0591.9589.0691.9591.95-0.64%551,079
Nov 6, 202594.9494.9492.1092.5492.54-2.40%381,788
Nov 5, 202594.0395.3493.5494.8294.821.35%180,577
Nov 4, 202594.6996.0193.4893.5693.56-3.64%414,043
Nov 3, 202597.6197.8696.3097.0997.090.25%243,439
Oct 31, 202596.9497.6596.0696.8596.851.59%305,008
Oct 30, 202596.2696.9095.3095.3395.33-1.94%244,416
Oct 29, 202596.9497.4696.2997.2297.220.64%408,716
Oct 28, 202596.5996.9396.3296.6096.600.32%236,865
Oct 27, 202596.2196.4195.7096.2996.291.87%207,159
Oct 24, 202594.5394.9894.4094.5294.521.40%210,881
Oct 23, 202591.3193.3591.3193.2293.222.07%164,239
Oct 22, 202592.6792.7690.0991.3391.33-1.54%235,743
Oct 21, 202593.2393.2392.5092.7692.76-0.31%163,843
Oct 20, 202592.4593.3792.4593.0593.051.53%139,972
Oct 17, 202590.7691.8390.2791.6591.65-0.11%286,338
Oct 16, 202593.1893.4291.3191.7591.75-0.35%261,364
Oct 15, 202593.0793.3591.4892.0792.070.57%218,379
Oct 14, 202591.8092.8490.4791.5591.55-1.82%149,106
Oct 13, 202592.9093.3292.1393.2593.252.74%406,583
Oct 10, 202595.1195.2390.7190.7690.76-4.40%403,607
Oct 9, 202594.9294.9994.0594.9494.94-0.03%239,351
Oct 8, 202593.3395.0193.1894.9794.972.34%252,520
Oct 7, 202594.4194.4191.8692.8092.80-1.18%251,642
Oct 6, 202594.0794.7693.6493.9193.911.13%267,231
Oct 3, 202593.8593.8592.2292.8692.86-0.28%185,232
Oct 2, 202593.5593.5592.4193.1293.120.90%269,227
Oct 1, 202591.4492.3691.3092.2992.290.35%514,051
Sep 30, 202592.1292.2190.9591.9791.97-0.13%241,304
Sep 29, 202591.8392.5591.7892.0992.091.37%393,156
Sep 26, 202590.8990.8989.8190.8590.850.36%253,583