MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JTEK — JPMorgan U.S. Tech Leaders ETF
NasdaqJPMorgan U.S. Tech Leaders ETF
$107.62
+1.23(+1.16%)
- O
- 108.14
- H
- 108.62
- L
- 107.48
- V
- 286.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$107.62
Period Return+69.35%
Period High$111.82
Period Low$62.40
Avg Daily Volume263.2K
Total Trading Days365
JTEK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $108.14 | $108.62 | $107.48 | $107.62 | +$1.23 | +1.16% | 286,266 | $107.85 | $107.48 $108.62 |
| Oct 1, 2026 | $106.17 | $106.73 | $105.40 | $106.39 | +$1.20 | +1.14% | 163,606 | $106.09 | $105.40 $106.73 |
| Sep 30, 2026 | $105.17 | $105.79 | $105.13 | $105.20 | +$0.67 | +0.64% | 230,416 | $105.54 | $105.13 $105.79 |
| Sep 29, 2026 | $104.32 | $105.01 | $103.98 | $104.53 | +$0.80 | +0.77% | 323,728 | $104.31 | $103.98 $105.01 |
| Sep 28, 2026 | $103.66 | $104.34 | $102.59 | $103.73 | $-1.77 | -1.68% | 151,216 | $103.55 | $102.59 $104.34 |
| Sep 25, 2026 | $106.38 | $106.38 | $105.23 | $105.50 | $-0.57 | -0.54% | 128,479 | $105.74 | $105.23 $106.38 |
| Sep 24, 2026 | $104.67 | $106.24 | $104.60 | $106.07 | +$0.47 | +0.45% | 187,420 | $105.43 | $104.60 $106.24 |
| Sep 23, 2026 | $105.81 | $106.01 | $104.76 | $105.60 | $-0.21 | -0.20% | 174,153 | $105.57 | $104.76 $106.01 |
| Sep 22, 2026 | $105.25 | $105.88 | $104.99 | $105.81 | +$1.07 | +1.02% | 507,533 | $105.34 | $104.99 $105.88 |
| Sep 21, 2026 | $102.25 | $104.92 | $102.10 | $104.74 | +$3.74 | +3.70% | 274,009 | $103.85 | $102.10 $104.92 |
| Sep 18, 2026 | $101.70 | $102.04 | $100.31 | $101.00 | $-0.24 | -0.24% | 307,737 | $100.74 | $100.31 $102.04 |
| Sep 17, 2026 | $100.83 | $101.60 | $100.48 | $101.24 | +$1.83 | +1.84% | 171,794 | $101.28 | $100.48 $101.60 |
| Sep 16, 2026 | $99.65 | $100.50 | $98.48 | $99.41 | +$0.10 | +0.10% | 242,921 | $99.88 | $98.48 $100.50 |
| Sep 15, 2026 | $99.64 | $100.02 | $99.00 | $99.31 | $-0.63 | -0.63% | 133,492 | $99.55 | $99.00 $100.02 |
| Sep 14, 2026 | $98.49 | $100.44 | $98.13 | $99.94 | +$0.41 | +0.41% | 189,912 | $99.61 | $98.13 $100.44 |
| Sep 11, 2026 | $100.02 | $100.46 | $99.48 | $99.53 | +$0.47 | +0.47% | 142,301 | $99.84 | $99.48 $100.46 |
| Sep 10, 2026 | $99.06 | $100.18 | $98.60 | $99.06 | $-1.36 | -1.35% | 406,489 | $99.56 | $98.60 $100.18 |
| Sep 9, 2026 | $100.95 | $101.12 | $100.35 | $100.42 | $-0.30 | -0.29% | 183,632 | $100.76 | $100.35 $101.12 |
| Sep 8, 2026 | $100.43 | $101.29 | $99.91 | $100.72 | +$0.40 | +0.40% | 177,324 | $100.78 | $99.91 $101.29 |
| Sep 4, 2026 | $100.14 | $100.50 | $99.96 | $100.32 | $-0.05 | -0.05% | 101,926 | $100.25 | $99.96 $100.50 |
| Sep 3, 2026 | $99.13 | $100.65 | $98.96 | $100.37 | +$2.74 | +2.81% | 193,169 | $99.97 | $98.96 $100.65 |
| Sep 2, 2026 | $97.79 | $98.31 | $97.18 | $97.63 | $-0.77 | -0.78% | 287,457 | $97.52 | $97.18 $98.31 |
| Sep 1, 2026 | $99.42 | $99.75 | $98.00 | $98.40 | $-2.92 | -2.88% | 778,972 | $98.46 | $98.00 $99.75 |
| Aug 31, 2026 | $100.53 | $101.40 | $100.41 | $101.32 | +$0.46 | +0.46% | 479,864 | $100.94 | $100.41 $101.40 |
| Aug 28, 2026 | $102.41 | $102.61 | $100.86 | $100.86 | $-1.86 | -1.81% | 239,790 | $101.62 | $100.86 $102.61 |
| Aug 27, 2026 | $100.73 | $102.72 | $100.66 | $102.72 | +$4.09 | +4.15% | 256,831 | $101.99 | $100.66 $102.72 |
| Aug 26, 2026 | $97.45 | $98.78 | $97.45 | $98.63 | +$0.13 | +0.13% | 213,152 | $98.35 | $97.45 $98.78 |
| Aug 25, 2026 | $98.61 | $99.22 | $97.99 | $98.50 | +$0.62 | +0.63% | 211,210 | $98.58 | $97.99 $99.22 |
| Aug 24, 2026 | $98.80 | $98.80 | $97.68 | $97.88 | $-2.10 | -2.10% | 292,911 | $98.30 | $97.68 $98.80 |
| Aug 21, 2026 | $99.31 | $100.14 | $98.76 | $99.98 | +$1.22 | +1.24% | 204,765 | $99.55 | $98.76 $100.14 |