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 (%)
Dec 29, 2023	55.64	55.65	55.31	55.47	53,694	-0.19(-0.34%)
Dec 28, 2023	55.57	55.73	55.57	55.66	70,846	+0.04(+0.07%)
Dec 27, 2023	55.46	55.64	55.42	55.62	76,710	+0.06(+0.11%)
Dec 26, 2023	55.35	55.66	55.27	55.56	48,454	+0.30(+0.54%)
Dec 22, 2023	55.18	55.49	55.09	55.26	64,438	+0.21(+0.38%)
Dec 21, 2023	54.90	55.06	54.61	55.05	165,143	+0.51(+0.93%)
Dec 20, 2023	55.32	55.41	54.51	54.54	152,365	-0.89(-1.60%)
Dec 19, 2023	55.20	55.43	55.05	55.43	44,695	+0.40(+0.73%)
Dec 18, 2023	55.26	55.26	55.00	55.03	89,419	+0.01(+0.02%)
Dec 15, 2023	55.26	55.27	54.86	55.02	85,314	-0.31(-0.56%)
Dec 14, 2023	54.95	55.44	54.95	55.32	154,763	+0.84(+1.55%)
Dec 13, 2023	53.58	54.48	53.47	54.48	74,808	+0.92(+1.72%)
Dec 12, 2023	53.52	53.59	53.30	53.56	89,754	+0.02(+0.04%)
Dec 11, 2023	53.32	53.55	53.27	53.54	84,303	+0.36(+0.67%)
Dec 08, 2023	52.91	53.26	52.91	53.18	97,164	+0.22(+0.41%)
Dec 07, 2023	52.90	53.02	52.79	52.96	83,202	+0.26(+0.49%)
Dec 06, 2023	52.92	53.09	52.64	52.71	119,295	-0.05(-0.09%)
Dec 05, 2023	53.04	53.04	52.69	52.76	74,583	-0.39(-0.73%)
Dec 04, 2023	52.76	53.20	52.76	53.14	92,676	+0.01(+0.02%)

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.