ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

JAVA JP Morgan Active Value ETF

59.29
0.14 (0.24%)
Jun 18 2024 - Closed
Delayed by 15 minutes

JAVA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 58.97 -0.27 -0.46% 59.39 59.39 58.96 130,005

Your Recent History

Delayed Upgrade Clock