ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

JCHI JPMorgan Active China ETF

42.4121
0.0363 (0.09%)
Jun 14 2024 - Closed
Delayed by 15 minutes

JCHI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 42.4121 0.04 0.09% 42.4121 42.4121 42.4121 0
Jun 13 2024 42.3758 -0.14 -0.32% 42.66 42.66 42.3758 148
Jun 12 2024 42.5114 0.04 0.08% 42.63 42.6866 42.5114 340
Jun 11 2024 42.476 -0.49 -1.14% 42.76 42.76 42.476 2
Jun 10 2024 42.966 0.31 0.74% 42.67 42.966 42.58 153
Jun 07 2024 42.6518 -1.16 -2.64% 42.6518 42.6518 42.6518 42
Jun 06 2024 43.8102 0.29 0.66% 43.79 43.86 43.65 808
Jun 05 2024 43.5228 0.09 0.21% 43.43 43.5228 43.43 358
Jun 04 2024 43.4301 0.53 1.23% 43.26 43.4301 43.26 4
Jun 03 2024 42.9009 0.17 0.40% 43.08 43.08 42.9009 7
May 31 2024 42.7313 -0.75 -1.73% 42.51 42.7313 42.51 906
May 30 2024 43.4826 0.12 0.28% 43.4826 43.4826 43.4826 2
May 29 2024 43.3592 -0.45 -1.02% 43.34 43.3592 43.34 180
May 28 2024 43.8069 0.12 0.28% 43.91 43.91 43.8069 114
May 24 2024 43.6858 -0.20 -0.46% 43.59 43.76 43.59 418
May 23 2024 43.8874 -0.80 -1.78% 43.8874 43.8874 43.8874 2
May 22 2024 44.6832 -0.17 -0.37% 44.93 44.93 44.65 1,162
May 21 2024 44.85 -0.51 -1.13% 44.89 44.98 44.85 243
May 20 2024 45.3636 -0.59 -1.29% 45.41 45.41 45.3636 107
May 17 2024 45.9564 0.24 0.53% 45.83 46.16 45.83 1,650
May 16 2024 45.7127 0.92 2.06% 45.12 45.7127 45.12 802
May 15 2024 44.7894 0.30 0.67% 44.74 44.7894 44.74 35
May 14 2024 44.4924 -0.22 -0.49% 44.27 44.515 44.27 366
May 13 2024 44.7093 0.71 1.60% 44.73 44.73 44.7093 82
May 10 2024 44.004 0.22 0.49% 44.21 44.21 44.004 7
May 09 2024 43.7882 0.90 2.10% 43.67 43.7882 43.67 85
May 08 2024 42.8861 -0.50 -1.15% 42.81 42.89 42.81 259
May 07 2024 43.3853 -0.24 -0.56% 43.46 43.46 43.3853 112
May 06 2024 43.6295 0.03 0.08% 43.7199 43.7199 43.6295 3,284
May 03 2024 43.5959 0.23 0.52% 43.55 43.5959 43.55 356
May 02 2024 43.3704 1.91 4.60% 42.38 43.4096 42.38 1,422
May 01 2024 41.462 0.16 0.38% 41.4599 41.462 41.39 605
Apr 30 2024 41.3042 -0.59 -1.42% 41.56 41.57 41.3042 1,389
Apr 29 2024 41.8977 0.43 1.04% 41.70 41.8977 41.70 157
Apr 26 2024 41.4659 0.80 1.98% 41.39 41.4659 41.39 54
Apr 25 2024 40.6616 0.30 0.74% 40.55 40.6616 40.55 30
Apr 24 2024 40.3621 0.53 1.34% 40.31 40.3621 40.31 25
Apr 23 2024 39.8291 0.32 0.80% 39.50 39.8291 39.50 258
Apr 22 2024 39.5119 0.51 1.30% 39.20 39.5119 39.20 6
Apr 19 2024 39.0053 -0.15 -0.39% 39.02 39.07 38.70 1,213
Apr 18 2024 39.1578 0.40 1.04% 39.08 39.1578 39.0601 3,103
Apr 17 2024 38.7541 0.12 0.30% 38.7541 38.7541 38.7541 0
Apr 16 2024 38.6381 -0.33 -0.86% 38.30 38.64 38.30 247
Apr 15 2024 38.972 0.36 0.95% 39.16 39.16 38.972 1,541
Apr 12 2024 38.6071 -1.03 -2.61% 39.01 39.01 38.6071 1
Apr 11 2024 39.6413 0.32 0.81% 39.54 39.6413 39.54 25
Apr 10 2024 39.3225 -0.30 -0.75% 39.3225 39.3225 39.3225 94
Apr 09 2024 39.62 0.11 0.28% 39.68 39.68 39.62 814
Apr 08 2024 39.51 0.09 0.22% 39.54 39.54 39.38 3,423
Apr 05 2024 39.4247 -0.14 -0.36% 39.40 39.4247 39.40 47
Apr 04 2024 39.5667 -0.05 -0.12% 39.69 39.69 39.545 1,146
Apr 03 2024 39.6135 -0.14 -0.34% 39.43 39.6135 39.4029 1,566
Apr 02 2024 39.75 0.16 0.40% 39.79 39.9398 39.75 1,546
Apr 01 2024 39.5932 0.52 1.34% 39.5932 39.5932 39.5932 7
Mar 28 2024 39.069 0.35 0.89% 39.069 39.069 39.069 41
Mar 27 2024 38.7239 -0.04 -0.11% 38.56 38.7239 38.56 243
Mar 26 2024 38.7666 0.13 0.34% 38.7666 38.7666 38.7666 0
Mar 25 2024 38.635 -0.19 -0.49% 38.635 38.635 38.635 56
Mar 22 2024 38.8244 -0.53 -1.36% 38.84 38.90 38.7308 203
Mar 21 2024 39.3579 -0.36 -0.90% 39.55 39.55 39.3579 137
Mar 20 2024 39.7136 0.17 0.43% 39.58 39.745 39.58 308
Mar 19 2024 39.5433 -0.12 -0.30% 39.53 39.5433 39.53 400

Your Recent History

Delayed Upgrade Clock