JPMorgan Active China ETF (JCHI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.215 | 2.88873038516 | 42.06 | 43.275 | 42.0096 | 269 | 42.6077253 | SP |
| 4 | -1.005 | -2.26964769648 | 44.28 | 44.54 | 41.105 | 548 | 43.06814477 | SP |
| 12 | -4.07 | -8.59647270039 | 47.345 | 48.705 | 41.105 | 782 | 44.64969105 | SP |
| 26 | 1.555 | 3.72722914669 | 41.72 | 57.19 | 38.75 | 1670 | 47.88778462 | SP |
| 52 | 8.075 | 22.9403409091 | 35.2 | 57.19 | 35.0738 | 1114 | 45.92674055 | SP |
| 156 | -5.125 | -10.5888429752 | 48.4 | 57.19 | 35.0738 | 1031 | 46.05464954 | SP |
| 260 | -5.125 | -10.5888429752 | 48.4 | 57.19 | 35.0738 | 1031 | 46.05464954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 42.9308 | 0.63 | 1.49 | 42.44 | 42.9308 | 42.44 | 500 |
| 1737070200 | 42.3018 | -0.06 | -0.13 | 42.33 | 42.33 | 42.3018 | 97 |
| 1736983800 | 42.3589 | 0.35 | 0.83 | 42.35 | 42.3589 | 42.255 | 441 |
| 1736897400 | 42.0096 | 0.83 | 2.03 | 42.06 | 42.06 | 42.0096 | 37 |
| 1736811000 | 41.175 | 0.06 | 0.15 | 41.11 | 41.175 | 41.105 | 793 |
| 1736551800 | 41.1126 | -1.13 | -2.66 | 41.26 | 41.26 | 41.1126 | 430 |
| 1736379000 | 42.2376 | -0.01 | -0.02 | 42.03 | 42.2699 | 42.03 | 658 |
| 1736292600 | 42.248 | -0.13 | -0.32 | 42.41 | 42.41 | 42.248 | 53 |
| 1736206200 | 42.3828 | -0.52 | -1.21 | 42.64 | 42.64 | 42.3828 | 198 |
| 1735947000 | 42.9007 | 0.05 | 0.11 | 42.91 | 42.91 | 42.8852 | 279 |
| 1735860600 | 42.8536 | -0.78 | -1.80 | 42.98 | 43.09 | 42.8536 | 1254 |
| 1735687800 | 43.6378 | -0.23 | -0.51 | 43.56 | 43.6378 | 43.5301 | 783 |
| 1735601400 | 43.8633 | -0.31 | -0.71 | 43.97 | 44.04 | 43.82 | 1229 |
| 1735342200 | 44.1781 | -0.33 | -0.73 | 43.99 | 44.1781 | 43.99 | 996 |
| 1735255800 | 44.5049 | 0.21 | 0.47 | 44.54 | 44.54 | 44.5049 | 458 |
| 1735077840 | 44.2989 | -0.52 | -1.16 | 44.28 | 44.33 | 44.28 | 562 |
| 1734996600 | 44.8188 | -0 | -0.00 | 44.73 | 44.8188 | 44.67 | 2600 |
| 1734737400 | 44.8201 | 0.26 | 0.59 | 44.85 | 44.85 | 44.8201 | 122 |
| 1734651000 | 44.5558 | 0.39 | 0.88 | 44.71 | 44.76 | 44.5401 | 426 |
| 1734564600 | 44.1661 | -0.61 | -1.36 | 44.66 | 44.6999 | 44.1661 | 598 |
| 1734478200 | 44.7763 | 0.55 | 1.24 | 44.49 | 44.7763 | 44.49 | 178 |
| 1734391800 | 44.229 | -0.59 | -1.32 | 44.31 | 44.31 | 44.229 | 197 |
| 1734132600 | 44.82 | -0.58 | -1.27 | 44.74 | 44.82 | 44.74 | 244 |
| 1734046200 | 45.3986 | -0.02 | -0.04 | 45.33 | 45.3986 | 45.33 | 651 |
| 1733959800 | 45.4176 | -0.2 | -0.44 | 45.32 | 45.4176 | 45.2 | 597 |
| 1733873400 | 45.6189 | -2.19 | -4.57 | 45.6349 | 45.6349 | 45.6 | 736 |
| 1733787000 | 47.8048 | 3.3 | 7.41 | 47.67 | 48.435 | 47.67 | 660 |
| 1733527800 | 44.5084 | 0.41 | 0.92 | 44.57 | 44.57 | 44.5084 | 117 |
| 1733441400 | 44.1019 | 0.11 | 0.24 | 44.08 | 44.1214 | 44.06 | 3176 |
| 1733355000 | 43.9955 | -0.34 | -0.77 | 44.29 | 44.29 | 43.9955 | 197 |
| 1733268600 | 44.3352 | 0.11 | 0.24 | 44.4199 | 44.45 | 44.29 | 2635 |
| 1733182200 | 44.2298 | 0.08 | 0.19 | 44.1 | 44.2298 | 44.1 | 255 |
| 1732917840 | 44.1476 | -0.09 | -0.21 | 43.87 | 44.1476 | 43.86 | 432 |
| 1732750200 | 44.2385 | 1.09 | 2.53 | 44.43 | 44.43 | 44.21 | 1574 |
| 1732663800 | 43.1456 | -0.26 | -0.59 | 43.49 | 43.49 | 43.09 | 768 |
| 1732577400 | 43.4035 | -0.18 | -0.41 | 43.42 | 43.44 | 43.2 | 2928 |
| 1732318200 | 43.5819 | -1.18 | -2.64 | 43.62 | 43.62 | 43.51 | 366 |
| 1732231800 | 44.7635 | -0.24 | -0.53 | 44.78 | 44.88 | 44.7635 | 1217 |
| 1732145400 | 45.0027 | 0.21 | 0.47 | 44.96 | 45.04 | 44.96 | 426 |
| 1732059000 | 44.79 | -0.14 | -0.32 | 44.78 | 44.79 | 44.78 | 483 |
| 1731972600 | 44.9342 | 0.34 | 0.77 | 44.7 | 44.9342 | 44.7 | 898 |
| 1731713400 | 44.5904 | -0.03 | -0.07 | 44.69 | 44.69 | 44.5904 | 238 |
| 1731627000 | 44.6207 | -0.38 | -0.84 | 44.6207 | 44.6207 | 44.6207 | 90 |
| 1731540600 | 45.0009 | -0.02 | -0.05 | 45.47 | 45.47 | 44.95 | 1395 |
| 1731454200 | 45.0237 | -1.31 | -2.82 | 45.29 | 45.29 | 44.81 | 1009 |
| 1731367800 | 46.3313 | 0.34 | 0.74 | 46.55 | 46.55 | 46.28 | 495 |
| 1731108600 | 45.991 | -2.62 | -5.39 | 46.42 | 46.42 | 45.97 | 1685 |
| 1731022200 | 48.6102 | 2.28 | 4.92 | 48.705 | 48.705 | 48.53 | 703 |
| 1730935800 | 46.3326 | -1.3 | -2.73 | 45.96 | 46.67 | 45.9 | 2882 |
| 1730849400 | 47.634 | 0.98 | 2.10 | 47.71 | 47.71 | 47.55 | 489 |
| 1730763000 | 46.6525 | 0.46 | 0.99 | 46.76 | 46.76 | 46.63 | 438 |
| 1730500200 | 46.195 | -0.01 | -0.01 | 46.45 | 46.46 | 46.195 | 736 |
| 1730413800 | 46.2018 | -0.38 | -0.82 | 46.17 | 46.2018 | 45.93 | 413 |
| 1730327400 | 46.5828 | -0.51 | -1.07 | 46.36 | 46.5828 | 46.36 | 698 |
| 1730241000 | 47.0883 | -0.38 | -0.79 | 47.345 | 47.345 | 47.0883 | 508 |
| 1730154600 | 47.4653 | 0.44 | 0.93 | 47.16 | 47.4901 | 47.16 | 252 |
| 1729895400 | 47.03 | 0.13 | 0.27 | 47.21 | 47.24 | 47.03 | 569 |
| 1729809000 | 46.9013 | -0.29 | -0.62 | 46.93 | 47.1155 | 46.62 | 601 |
| 1729722600 | 47.1961 | -0.54 | -1.13 | 47.64 | 47.65 | 47.1961 | 403 |
| 1729636200 | 47.7355 | 0.66 | 1.41 | 47.37 | 47.91 | 47.37 | 1503 |
| 1729549800 | 47.0706 | -0.64 | -1.34 | 47.06 | 47.16 | 46.79 | 1185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
