Indicators

JPM Active Value ETF (NY: JAVA )

59.81 +0.91 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.34	50.91		50.91	640	+0.49(+0.97%)
Jan 28, 2022	49.61	50.42	49.54	50.42	6,579	+0.42(+0.84%)
Jan 27, 2022	51.01	51.02	49.80	50.00	6,435	-0.14(-0.28%)
Jan 26, 2022	50.52	50.82	49.98	50.14	3,832	-0.09(-0.18%)
Jan 25, 2022	49.95	50.36	49.95	50.23	497	+0.07(+0.14%)
Jan 24, 2022	48.83	50.16	48.52	50.16	15,319	+0.12(+0.24%)
Jan 21, 2022	50.91	50.91	49.89	50.04	4,486	-0.74(-1.46%)
Jan 20, 2022	51.64	52.02	50.78	50.78	35,821	-0.52(-1.02%)
Jan 19, 2022	51.58	51.59	51.30	51.30	5,164	-0.50(-0.96%)
Jan 18, 2022	52.54	52.54	51.80	51.80	5,315	-0.71(-1.35%)
Jan 14, 2022				52.51	0	+0.13(+0.24%)
Jan 13, 2022	52.66	52.87	52.38	52.38	9,338	-0.08(-0.15%)
Jan 12, 2022	52.60	52.60	52.23	52.46	2,744	+0.12(+0.24%)
Jan 11, 2022	52.34	52.34	52.34	52.34	48	+0.56(+1.08%)
Jan 10, 2022	51.63	51.78	51.40	51.78	775	-0.20(-0.39%)
Jan 07, 2022	52.06	52.06	51.98	51.98	315	+0.41(+0.80%)
Jan 06, 2022	51.73	51.73	51.41	51.57	693	+0.17(+0.33%)
Jan 05, 2022	51.67	51.67	51.40	51.40	232	-0.49(-0.95%)
Jan 04, 2022	51.89	51.92	51.87	51.89	5,047	+0.78(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.