JPMorgan U.S. Tech Leaders ETF

JTEK
🏛️ usa →
90.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 90.89 90.89 90.89 90.89 1.3K
09:31 90.45 90.45 90.45 90.45 0.9K
09:32 90.61 90.78 90.61 90.78 1.3K
09:33 90.74 90.74 90.74 90.74 1.3K
09:37 90.66 90.66 90.66 90.66 0.5K
09:38 90.70 90.70 90.70 90.70 0.9K
09:39 90.74 90.74 90.74 90.74 10.6K
09:40 90.69 90.69 90.69 90.69 1.3K
09:41 90.64 90.64 90.64 90.64 0.7K
09:44 90.43 90.43 90.43 90.43 0.2K
09:45 90.36 90.41 90.36 90.41 1.0K
09:46 90.48 90.53 90.48 90.53 2.9K
09:47 90.62 90.62 90.62 90.62 1.9K
09:49 90.56 90.56 90.56 90.56 0.8K
09:50 90.60 90.60 90.60 90.60 0.4K
09:51 90.55 90.55 90.55 90.55 0.2K
09:53 90.54 90.54 90.54 90.54 1.1K
09:55 90.49 90.49 90.46 90.46 0.5K
09:56 90.45 90.45 90.45 90.45 0.4K
09:58 90.63 90.63 90.63 90.63 0.4K
09:59 90.65 90.68 90.65 90.68 2.3K
10:04 90.49 90.49 90.49 90.49 0.3K
10:05 90.54 90.54 90.54 90.54 0.1K
10:06 90.45 90.45 90.35 90.35 2.5K
10:08 90.27 90.27 90.27 90.27 0.4K
10:09 90.28 90.28 90.28 90.28 0.3K
10:10 90.40 90.40 90.40 90.40 1.9K
10:11 90.29 90.29 90.29 90.29 0.6K
10:14 90.16 90.19 90.16 90.19 1.7K
10:15 90.16 90.16 90.16 90.16 0.1K
10:16 90.28 90.28 90.26 90.26 1.3K
10:21 90.18 90.18 90.18 90.18 0.3K
10:24 90.07 90.07 90.07 90.07 1.0K
10:25 89.94 89.94 89.94 89.94 0.2K
10:26 89.83 89.83 89.83 89.83 0.2K
10:28 89.81 89.83 89.81 89.83 0.6K
10:29 89.91 89.91 89.91 89.91 0.3K
10:31 89.89 89.89 89.89 89.89 0.6K
10:32 89.98 89.98 89.98 89.98 9.4K
10:33 89.93 89.93 89.89 89.89 0.7K
10:34 89.88 89.91 89.88 89.91 3.8K
10:35 89.87 89.87 89.87 89.87 0.4K
10:43 90.29 90.29 90.29 90.29 0.2K
10:44 90.31 90.31 90.31 90.31 11.0K
10:45 90.26 90.26 90.16 90.16 5.2K
10:46 90.19 90.21 90.17 90.17 20.0K
10:47 90.13 90.13 90.13 90.13 0.2K
10:48 90.09 90.11 90.09 90.11 0.7K
10:49 90.01 90.01 90.00 90.00 1.4K
10:51 90.01 90.01 90.01 90.01 0.1K
10:53 90.02 90.02 90.02 90.02 0.6K
10:55 90.02 90.07 90.02 90.07 28.1K
10:57 90.05 90.05 90.03 90.03 11.3K
10:58 90.05 90.05 90.05 90.05 0.6K
10:59 90.05 90.05 89.98 89.98 0.4K
11:00 90.01 90.01 90.01 90.01 0.3K
11:03 90.04 90.12 90.04 90.12 6.4K
11:04 90.08 90.08 90.08 90.08 0.4K
11:06 90.15 90.15 90.15 90.15 5.8K
11:12 90.00 90.00 89.97 89.97 0.2K
11:14 89.99 89.99 89.99 89.99 0.6K
11:15 89.97 89.97 89.97 89.97 1.1K
11:17 90.04 90.05 90.04 90.05 0.7K
11:20 90.19 90.19 90.19 90.19 0.9K
11:21 90.11 90.11 90.11 90.11 0.2K
11:22 90.06 90.06 90.06 90.06 0.1K
11:23 90.06 90.06 90.06 90.06 0.3K
11:24 90.10 90.10 90.09 90.09 0.8K
11:25 90.19 90.19 90.19 90.19 1.0K
11:26 90.24 90.24 90.24 90.24 0.3K
11:28 90.28 90.28 90.28 90.28 0.7K
11:29 90.24 90.25 90.24 90.25 1.7K
11:31 90.21 90.21 90.21 90.21 0.6K
11:36 90.17 90.17 90.17 90.17 0.6K
11:37 90.19 90.19 90.19 90.19 0.4K
11:38 90.08 90.08 90.08 90.08 0.5K
11:43 90.11 90.11 90.11 90.11 0.4K
11:45 90.10 90.10 90.10 90.10 0.3K
11:47 90.09 90.09 90.09 90.09 0.1K
11:48 90.11 90.11 90.11 90.11 0.1K
11:50 90.10 90.10 90.09 90.09 0.5K
11:51 90.12 90.14 90.12 90.14 0.6K
11:54 90.11 90.11 90.11 90.11 0.3K
11:55 90.10 90.10 90.10 90.10 0.2K
11:56 90.12 90.12 90.12 90.12 0.1K
11:57 90.10 90.11 90.10 90.11 0.5K
12:00 90.02 90.02 90.02 90.02 0.2K
12:02 90.11 90.11 90.11 90.11 1.3K
12:05 90.10 90.10 90.10 90.10 0.7K
12:20 90.32 90.32 90.31 90.31 5.2K
12:21 90.40 90.43 90.40 90.43 3.8K
12:22 90.42 90.42 90.42 90.42 2.9K
12:26 90.48 90.48 90.48 90.48 0.7K
12:27 90.51 90.51 90.51 90.51 0.4K
12:32 90.46 90.46 90.42 90.42 0.3K
12:33 90.37 90.39 90.35 90.35 0.6K
12:34 90.35 90.38 90.35 90.38 0.8K
12:35 90.38 90.38 90.38 90.38 0.3K
12:36 90.38 90.38 90.38 90.38 0.6K
12:37 90.42 90.42 90.42 90.42 1.4K
12:40 90.36 90.36 90.36 90.36 0.1K
12:41 90.40 90.40 90.40 90.40 0.1K
12:44 90.45 90.45 90.45 90.45 0.2K
12:46 90.43 90.43 90.43 90.43 0.2K
12:47 90.43 90.43 90.43 90.43 0.5K
12:50 90.37 90.37 90.37 90.37 0.4K
12:57 90.44 90.44 90.44 90.44 0.6K
13:03 90.44 90.44 90.44 90.44 0.1K
13:05 90.46 90.46 90.46 90.46 1.0K
13:10 90.48 90.48 90.48 90.48 0.2K
13:12 90.55 90.55 90.53 90.53 4.9K
13:21 90.50 90.50 90.50 90.50 2.6K
13:26 90.56 90.56 90.56 90.56 0.6K
13:38 90.61 90.61 90.61 90.61 1.0K
13:45 90.52 90.52 90.52 90.52 0.5K
13:48 90.52 90.52 90.52 90.52 2.4K
13:51 90.51 90.51 90.51 90.51 1.3K
13:52 90.53 90.53 90.53 90.53 0.7K
13:53 90.53 90.54 90.53 90.54 4.2K
13:54 90.47 90.47 90.47 90.47 0.3K
13:56 90.45 90.46 90.45 90.46 0.6K
13:59 90.57 90.57 90.57 90.57 2.0K
14:00 90.57 90.57 90.57 90.57 0.4K
14:02 90.62 90.64 90.62 90.64 0.9K
14:06 90.51 90.51 90.51 90.51 0.6K
14:11 90.45 90.45 90.45 90.45 1.3K
14:13 90.50 90.50 90.50 90.50 0.3K
14:15 90.57 90.57 90.57 90.57 0.4K
14:17 90.57 90.57 90.57 90.57 0.1K
14:18 90.56 90.56 90.56 90.56 0.3K
14:21 90.53 90.53 90.53 90.53 1.2K
14:22 90.54 90.54 90.54 90.54 0.5K
14:26 90.60 90.60 90.60 90.60 0.1K
14:27 90.59 90.59 90.59 90.59 0.3K
14:28 90.55 90.55 90.55 90.55 0.2K
14:31 90.59 90.59 90.59 90.59 0.2K
14:33 90.61 90.61 90.61 90.61 0.9K
14:34 90.57 90.57 90.57 90.57 1.0K
14:35 90.71 90.71 90.71 90.71 0.8K
14:38 90.74 90.74 90.74 90.74 0.2K
14:40 90.72 90.75 90.72 90.75 2.5K
14:45 90.66 90.66 90.66 90.66 0.7K
14:47 90.69 90.71 90.69 90.71 2.7K
14:50 90.67 90.67 90.67 90.67 1.5K
14:51 90.69 90.69 90.69 90.69 0.6K
14:57 90.69 90.69 90.69 90.69 0.2K
15:01 90.72 90.72 90.69 90.69 0.9K
15:13 90.63 90.64 90.63 90.64 1.6K
15:14 90.65 90.65 90.65 90.65 1.2K
15:15 90.63 90.63 90.63 90.63 0.1K
15:16 90.64 90.70 90.64 90.70 1.6K
15:17 90.72 90.72 90.72 90.72 0.2K
15:18 90.71 90.71 90.71 90.71 0.2K
15:22 90.70 90.70 90.70 90.70 1.0K
15:24 90.74 90.74 90.74 90.74 1.1K
15:30 90.73 90.73 90.73 90.73 0.2K
15:31 90.72 90.72 90.72 90.72 2.0K
15:34 90.70 90.70 90.70 90.70 0.4K
15:38 90.72 90.72 90.72 90.72 0.4K
15:42 90.70 90.70 90.70 90.70 0.2K
15:44 90.70 90.70 90.70 90.70 1.9K
15:46 90.73 90.73 90.73 90.73 2.2K
15:47 90.72 90.72 90.72 90.72 0.4K
15:48 90.73 90.73 90.73 90.73 0.6K
15:49 90.76 90.76 90.76 90.76 1.1K
15:50 90.76 90.76 90.76 90.76 0.2K
15:51 90.71 90.71 90.71 90.71 1.3K
15:52 90.69 90.71 90.69 90.71 2.6K
15:53 90.75 90.75 90.75 90.75 0.5K
15:54 90.79 90.79 90.79 90.79 0.3K
15:55 90.81 90.81 90.77 90.77 1.0K
15:57 90.83 90.83 90.83 90.83 0.6K
15:58 90.86 90.86 90.86 90.86 0.3K
15:59 90.85 90.85 90.82 90.85 3.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 90.89 90.89 89.81 90.85 0.3M
2025-09-25 90.26 91.03 89.25 90.52 0.2M
2025-09-24 92.85 92.85 91.04 91.63 0.3M
2025-09-23 93.80 93.80 92.12 92.32 0.2M
2025-09-22 93.16 93.75 92.97 93.59 0.2M
2025-09-19 92.69 93.34 92.42 93.16 0.2M
2025-09-18 92.16 92.99 91.93 92.42 0.3M
2025-09-17 91.26 91.54 89.88 91.18 0.2M
2025-09-16 91.63 91.63 90.76 91.20 0.2M
2025-09-15 90.47 91.30 90.44 91.17 0.2M
2025-09-12 90.43 90.43 89.71 89.86 0.3M
2025-09-11 90.55 90.94 90.16 90.23 0.3M
2025-09-10 90.46 90.70 89.45 89.81 0.5M
2025-09-09 88.62 88.96 87.99 88.94 0.2M
2025-09-08 87.81 88.49 87.72 88.32 0.2M
2025-09-05 86.87 87.11 85.27 86.74 0.2M
2025-09-04 84.96 85.76 84.45 85.73 0.1M
2025-09-03 84.92 85.04 84.13 84.71 0.2M
2025-09-02 83.61 84.46 83.07 84.44 0.2M
2025-08-29 86.24 86.30 84.85 85.24 0.2M
2025-08-28 85.18 86.73 85.18 86.45 0.2M
2025-08-27 84.88 85.02 84.40 84.80 0.1M
2025-08-26 84.48 84.80 84.31 84.73 0.2M
2025-08-25 84.58 85.01 84.31 84.37 0.2M
2025-08-22 82.80 85.18 82.63 84.72 0.2M
2025-08-21 82.79 83.27 82.42 82.93 0.2M
2025-08-20 83.09 83.09 81.38 83.06 0.2M
2025-08-19 85.50 85.50 83.35 83.50 0.2M
2025-08-18 85.14 85.70 84.74 85.66 0.2M
2025-08-15 85.10 85.31 84.64 85.28 0.2M
2025-08-14 84.63 85.17 84.43 84.78 0.2M
2025-08-13 86.04 86.11 84.83 85.21 0.2M
2025-08-12 84.47 85.39 84.05 85.36 0.2M
2025-08-11 84.27 84.94 83.50 83.68 0.1M
2025-08-08 85.07 85.07 84.08 84.37 0.3M
2025-08-07 86.49 86.49 84.12 85.17 0.2M
2025-08-06 84.33 85.41 84.13 85.38 0.2M
2025-08-05 84.77 84.87 83.43 83.72 0.2M
2025-08-04 83.57 84.58 83.22 84.55 0.2M
2025-08-01 83.47 83.58 81.66 82.48 0.5M
2025-07-31 86.46 86.46 84.61 84.75 0.3M
2025-07-30 85.41 86.02 85.00 85.69 0.2M
2025-07-29 86.36 86.55 84.98 85.29 0.2M
2025-07-28 85.81 86.10 85.38 86.01 0.5M
2025-07-25 84.80 85.68 84.79 85.34 0.2M
2025-07-24 85.44 85.44 84.65 84.99 0.3M
2025-07-23 84.97 85.07 84.25 85.04 0.5M
2025-07-22 85.44 85.44 83.88 84.48 0.2M
2025-07-21 85.75 86.07 85.36 85.40 0.3M
2025-07-18 85.70 85.90 85.14 85.54 0.2M
2025-07-17 85.04 85.63 84.84 85.47 0.2M
2025-07-16 84.50 84.84 83.41 84.72 0.2M
2025-07-15 84.74 84.74 84.16 84.19 0.4M
2025-07-14 83.05 84.04 83.05 83.84 0.1M
2025-07-11 83.65 83.87 82.91 83.09 0.2M
2025-07-10 84.94 84.94 83.20 83.97 0.2M
2025-07-09 84.48 84.77 84.14 84.71 0.2M
2025-07-08 84.61 84.61 83.65 83.97 0.3M
2025-07-07 84.17 84.26 83.62 84.17 0.2M
2025-07-03 83.96 84.80 83.96 84.70 0.2M
2025-07-02 82.73 83.73 82.46 83.54 0.2M
2025-07-01 84.15 84.36 82.12 82.82 0.3M
2025-06-30 84.27 84.56 83.93 84.46 0.2M
2025-06-27 83.66 83.90 82.73 83.49 0.3M
2025-06-26 82.77 83.37 82.29 83.30 0.2M
2025-06-25 83.07 83.18 82.11 82.26 0.4M
2025-06-24 81.40 82.63 81.40 82.45 0.2M
2025-06-23 79.13 80.39 78.68 80.37 0.2M
2025-06-20 80.56 80.57 79.22 79.47 0.1M
2025-06-18 79.90 80.36 79.61 80.00 0.2M
2025-06-17 80.05 80.32 79.50 79.77 0.5M
2025-06-16 79.61 80.54 79.61 80.40 0.1M
2025-06-13 78.80 79.77 78.63 78.83 0.2M
2025-06-12 79.53 80.20 79.41 79.82 0.1M
2025-06-11 79.90 80.25 79.34 79.66 0.3M
2025-06-10 79.90 79.90 78.56 79.66 0.1M
2025-06-09 79.70 79.79 79.00 79.60 0.2M
2025-06-06 79.89 79.89 79.33 79.52 0.1M
2025-06-05 79.58 80.26 78.48 79.02 0.2M
2025-06-04 78.99 79.29 78.47 79.08 0.2M
2025-06-03 78.26 78.91 77.89 78.63 0.2M
2025-06-02 76.83 77.92 76.31 77.90 0.2M
2025-05-30 76.91 77.10 75.65 77.00 0.2M
2025-05-29 78.48 78.48 76.69 76.89 0.2M
2025-05-28 78.01 78.02 77.18 77.30 0.1M
2025-05-27 77.34 78.02 77.00 77.97 0.1M
2025-05-23 75.48 76.54 75.24 76.08 0.3M
2025-05-22 76.21 77.04 75.91 76.55 0.2M
2025-05-21 76.82 77.57 75.62 75.91 0.1M
2025-05-20 77.39 77.54 76.92 77.51 0.2M
2025-05-19 76.48 77.58 76.33 77.55 0.1M
2025-05-16 77.63 77.75 77.20 77.63 0.1M
2025-05-15 77.12 77.61 76.42 77.36 0.1M
2025-05-14 77.62 77.92 77.13 77.61 0.3M
2025-05-13 76.13 77.72 76.05 77.33 0.2M
2025-05-12 75.49 75.67 74.34 75.67 0.2M
2025-05-09 73.21 73.28 72.17 72.57 0.2M
2025-05-08 72.73 73.51 72.26 72.86 0.3M
2025-05-07 71.35 72.00 70.94 71.72 0.1M
2025-05-06 70.62 71.88 70.59 71.32 0.1M
2025-05-05 70.87 72.16 70.87 71.67 0.1M
2025-05-02 71.38 72.27 71.21 71.80 0.2M
2025-05-01 71.14 71.52 70.52 70.55 0.2M
2025-04-30 68.55 70.12 67.94 70.04 0.3M
2025-04-29 69.53 70.23 69.22 70.09 0.2M
2025-04-28 69.69 69.90 68.52 69.43 0.1M
2025-04-25 68.57 69.60 68.49 69.46 0.2M
2025-04-24 66.09 68.61 66.09 68.61 0.4M
2025-04-23 66.18 66.98 65.25 65.56 0.4M
2025-04-22 62.73 64.02 62.40 63.55 0.2M
2025-04-21 62.80 62.87 60.94 61.73 0.3M
2025-04-17 64.29 64.29 63.08 63.46 0.3M
2025-04-16 63.75 64.64 62.61 63.56 0.6M
2025-04-15 64.55 65.43 64.55 64.97 0.2M
2025-04-14 65.78 65.85 63.98 64.56 0.1M
2025-04-11 63.21 64.18 62.01 64.11 0.3M
2025-04-10 64.76 64.76 61.45 63.34 0.3M
2025-04-09 59.04 66.54 58.63 66.37 0.6M
2025-04-08 62.68 62.95 58.08 59.03 0.4M
2025-04-07 56.77 62.73 56.40 60.12 0.8M
2025-04-04 61.71 61.71 58.80 59.76 1.0M
2025-04-03 65.34 65.63 63.68 64.04 1.3M
2025-04-02 66.63 69.43 66.63 68.74 0.1M
2025-04-01 67.04 68.01 66.46 67.92 0.1M
2025-03-31 66.18 67.27 65.00 67.19 0.2M
2025-03-28 69.60 69.60 67.48 67.82 0.2M
2025-03-27 70.63 70.99 69.66 70.05 0.3M
2025-03-26 73.00 73.00 70.59 70.87 0.1M
2025-03-25 72.98 73.44 72.82 73.13 0.2M
2025-03-24 72.44 72.87 72.06 72.78 0.2M
2025-03-21 69.30 70.91 69.22 70.87 0.2M
2025-03-20 70.09 71.29 70.09 70.46 0.1M
2025-03-19 69.90 71.45 69.64 70.83 0.1M
2025-03-18 70.40 70.49 68.84 69.53 0.2M
2025-03-17 70.09 71.68 70.09 71.15 0.2M
2025-03-14 69.05 70.08 68.77 69.97 0.2M
2025-03-13 69.27 69.27 67.44 67.82 0.5M
2025-03-12 69.94 70.14 68.53 69.57 0.3M
2025-03-11 66.89 69.01 66.69 67.88 0.6M
2025-03-10 69.25 69.25 66.27 66.98 0.8M
2025-03-07 71.21 72.26 68.88 71.38 0.3M
2025-03-06 73.73 74.51 71.36 71.54 0.3M
2025-03-05 74.31 75.53 73.41 75.38 0.4M
2025-03-04 73.18 75.13 71.39 73.89 0.7M
2025-03-03 77.65 77.65 73.66 74.14 0.4M
2025-02-28 75.14 76.68 74.47 76.68 0.4M
2025-02-27 78.80 79.00 75.49 75.54 0.2M
2025-02-26 77.07 78.70 77.07 77.82 0.2M
2025-02-25 77.75 77.75 75.11 76.33 0.4M
2025-02-24 80.18 80.18 77.32 78.30 0.2M
2025-02-21 83.11 83.11 79.75 79.88 0.2M
2025-02-20 83.96 83.96 81.47 82.64 0.2M
2025-02-19 84.70 84.70 83.51 83.86 0.2M
2025-02-18 85.28 85.28 84.20 85.07 0.1M
2025-02-14 84.72 84.81 83.82 84.70 0.2M
2025-02-13 83.91 84.72 83.68 84.67 0.2M
2025-02-12 82.16 83.56 81.80 83.29 0.5M
2025-02-11 83.68 83.80 82.69 83.03 0.3M
2025-02-10 83.99 84.40 83.70 84.15 0.2M
2025-02-07 83.65 84.30 82.74 82.93 0.2M
2025-02-06 83.31 83.46 82.39 83.11 0.2M
2025-02-05 82.03 82.95 81.81 82.95 0.2M
2025-02-04 81.50 82.31 81.47 82.20 0.1M
2025-02-03 79.15 81.31 79.15 80.81 0.3M
2025-01-31 82.13 83.21 81.23 81.55 0.2M
2025-01-30 80.80 81.46 80.35 81.14 0.1M
2025-01-29 80.53 80.53 79.35 80.06 0.2M
2025-01-28 78.83 80.66 77.93 80.46 0.2M
2025-01-27 78.44 79.78 76.89 77.91 0.3M
2025-01-24 82.77 83.03 81.94 82.18 0.1M
2025-01-23 81.49 82.36 81.23 82.35 0.2M
2025-01-22 82.05 82.61 81.89 82.08 0.2M
2025-01-21 80.36 80.68 79.14 80.49 0.2M
2025-01-17 79.46 79.69 78.77 79.16 0.1M
2025-01-16 78.52 78.87 78.01 78.03 0.3M
2025-01-15 77.49 78.21 77.31 77.94 0.2M
2025-01-14 76.36 76.55 75.29 75.74 0.1M
2025-01-13 74.89 75.40 74.46 75.33 0.1M
2025-01-10 76.55 76.75 75.10 76.16 0.2M
2025-01-08 77.15 77.59 76.30 77.34 0.2M
2025-01-07 79.96 79.96 77.11 77.50 0.1M
2025-01-06 79.51 79.95 79.14 79.60 0.1M
2025-01-03 76.70 78.18 76.70 78.09 0.2M
2025-01-02 76.46 76.82 75.36 76.27 0.1M