Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
JP Morgan Active Value ETF (JAVA)
JP Morgan Active Value ETF (JAVA) Historical

JAVA JP Morgan Active Value ETF

59.46

0.04 (0.07%)

Jun 21 2024 - Closed

Delayed by 15 minutes

JAVA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	59.46	0.04	0.07%	59.58	59.58	59.19	81,863
Jun 20 2024	59.42	0.13	0.22%	59.20	59.50	59.20	138,835
Jun 18 2024	59.29	0.14	0.24%	59.13	59.3099	59.13	758,629
Jun 17 2024	59.15	0.30	0.51%	58.79	59.18	58.61	84,951
Jun 14 2024	58.85	-0.31	-0.52%	58.86	58.9399	58.44	114,114
Jun 13 2024	59.16	-0.15	-0.25%	59.18	59.20	58.80	104,973
Jun 12 2024	59.31	0.18	0.30%	59.72	59.72	59.175	123,962
Jun 11 2024	59.13	-0.38	-0.64%	59.33	59.33	58.8253	59,025
Jun 10 2024	59.51	0.19	0.32%	59.32	59.52	59.14	96,356
Jun 07 2024	59.32	-0.09	-0.15%	59.32	59.67	59.19	103,242
Jun 06 2024	59.41	-0.06	-0.10%	59.56	59.57	59.225	118,112
Jun 05 2024	59.47	0.37	0.63%	59.44	59.49	59.055	162,410
Jun 04 2024	59.10	-0.30	-0.51%	59.31	59.31	58.88	100,610
Jun 03 2024	59.40	-0.41	-0.69%	59.95	59.95	59.00	68,478
May 31 2024	59.81	0.91	1.54%	59.10	59.82	58.88	108,569
May 30 2024	58.90	0.32	0.55%	58.70	58.91	58.58	67,515
May 29 2024	58.58	-0.71	-1.20%	58.79	58.79	58.5136	140,608
May 28 2024	59.29	-0.31	-0.52%	59.64	59.64	59.07	60,585
May 24 2024	59.60	0.34	0.57%	59.51	59.6975	59.475	60,190
May 23 2024	59.26	-0.83	-1.38%	60.15	60.15	59.16	610,106
May 22 2024	60.09	-0.21	-0.35%	60.22	60.2835	59.88	71,172
May 21 2024	60.30	0.04	0.07%	60.25	60.34	60.14	99,980
May 20 2024	60.26	-0.22	-0.36%	60.50	60.54	60.21	164,312
May 17 2024	60.48	0.21	0.35%	60.44	60.48	60.28	100,225
May 16 2024	60.27	-0.08	-0.13%	60.47	60.49	60.27	63,812
May 15 2024	60.35	0.37	0.62%	60.34	60.42	60.16	95,491
May 14 2024	59.98	0.22	0.37%	59.90	60.01	59.7354	95,003
May 13 2024	59.76	-0.08	-0.13%	59.99	60.1148	59.7043	114,562
May 10 2024	59.84	0.15	0.25%	59.92	59.925	59.73	285,329
May 09 2024	59.69	0.54	0.91%	59.20	59.69	59.14	107,255
May 08 2024	59.15	0.05	0.08%	58.93	59.18	58.93	59,088
May 07 2024	59.10	0.15	0.25%	59.12	59.205	59.04	85,633
May 06 2024	58.95	0.51	0.87%	58.75	58.95	58.715	121,693
May 03 2024	58.44	0.37	0.64%	58.57	58.58	58.155	189,355
May 02 2024	58.07	0.40	0.69%	58.12	58.19	57.655	175,382
May 01 2024	57.67	-0.19	-0.33%	57.86	58.29	57.59	90,070
Apr 30 2024	57.86	-0.71	-1.21%	58.52	58.52	57.84	140,347
Apr 29 2024	58.57	0.26	0.45%	58.32	58.61	58.32	54,799
Apr 26 2024	58.31	0.06	0.10%	58.26	58.46	58.12	165,085
Apr 25 2024	58.25	-0.16	-0.27%	58.16	58.34	57.675	123,238
Apr 24 2024	58.41	-0.01	-0.02%	58.54	58.54	58.14	237,471
Apr 23 2024	58.42	0.58	1.00%	57.98	58.46	57.92	110,476
Apr 22 2024	57.84	0.52	0.91%	57.46	58.13	57.23	117,808
Apr 19 2024	57.32	0.41	0.72%	57.16	57.43	57.0235	68,771
Apr 18 2024	56.91	0.03	0.05%	57.01	57.33	56.82	122,265
Apr 17 2024	56.88	-0.03	-0.05%	57.19	57.235	56.715	155,963
Apr 16 2024	56.91	-0.29	-0.51%	57.36	57.36	56.75	124,084
Apr 15 2024	57.20	-0.28	-0.49%	58.06	58.19	57.0762	79,059
Apr 12 2024	57.48	-0.89	-1.52%	57.97	58.1924	57.3275	111,139
Apr 11 2024	58.37	-0.12	-0.21%	58.70	58.70	58.01	100,261
Apr 10 2024	58.49	-0.81	-1.37%	58.66	58.84	58.25	74,886
Apr 09 2024	59.30	0.14	0.24%	59.39	59.3952	58.79	90,721
Apr 08 2024	59.16	0.14	0.24%	59.07	59.27	59.04	76,347
Apr 05 2024	59.02	0.38	0.65%	58.72	59.13	58.60	65,153
Apr 04 2024	58.64	-0.65	-1.10%	59.65	59.70	58.52	76,093
Apr 03 2024	59.29	0.06	0.10%	59.28	59.42	59.1302	93,408
Apr 02 2024	59.23	-0.44	-0.74%	59.25	59.33	59.0405	110,165
Apr 01 2024	59.67	-0.22	-0.37%	60.06	60.06	59.59	55,221
Mar 28 2024	59.89	0.17	0.28%	59.79	60.0101	59.67	454,707
Mar 27 2024	59.72	0.89	1.51%	59.18	59.72	59.18	111,817
Mar 26 2024	58.83	-0.09	-0.15%	59.05	59.05	58.83	76,303
Mar 25 2024	58.92	-0.05	-0.08%	58.98	59.1171	58.87	102,525

JP Morgan Active Value ETF

Delayed Upgrade Clock