Skip to main content

JPM Active Value ETF (NY: JAVA )

51.99 -0.68 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 52.61 52.61 51.97 51.99 90,748 -0.68(-1.29%)
Sep 20, 2023 53.04 53.17 52.65 52.67 56,192 -0.19(-0.36%)
Sep 19, 2023 53.15 53.15 52.58 52.86 178,569 -0.14(-0.27%)
Sep 18, 2023 53.07 53.13 52.80 53.00 473,325 +0.02(+0.04%)
Sep 15, 2023 53.35 53.35 52.94 52.98 81,309 -0.40(-0.75%)
Sep 14, 2023 53.18 53.51 53.13 53.38 62,968 +0.58(+1.09%)
Sep 13, 2023 53.04 53.04 52.66 52.80 69,211 -0.09(-0.17%)
Sep 12, 2023 52.85 53.11 52.67 52.89 100,187 +0.09(+0.17%)
Sep 11, 2023 53.03 53.03 52.71 52.80 114,622 +0.06(+0.11%)
Sep 08, 2023 52.76 52.82 52.58 52.75 65,319 +0.17(+0.32%)
Sep 07, 2023 52.63 52.75 52.49 52.58 86,660 -0.10(-0.19%)
Sep 06, 2023 52.83 52.84 52.40 52.68 67,588 -0.16(-0.30%)
Sep 05, 2023 53.53 53.53 52.81 52.83 54,643 -0.56(-1.04%)
Sep 01, 2023 53.53 53.55 53.24 53.39 59,059 +0.27(+0.51%)
Aug 31, 2023 53.59 53.59 53.12 53.12 66,024 -0.24(-0.45%)
Aug 30, 2023 53.44 53.48 53.23 53.36 91,384 +0.08(+0.15%)
Aug 29, 2023 52.96 53.30 52.83 53.28 72,519 +0.51(+0.96%)
Aug 28, 2023 52.44 52.92 52.44 52.78 50,389 +0.36(+0.68%)
Aug 25, 2023 52.47 52.55 51.98 52.42 64,034 +0.27(+0.52%)
Aug 24, 2023 52.63 52.85 52.14 52.15 50,329 -0.41(-0.78%)
Aug 23, 2023 52.41 52.58 52.25 52.56 230,818 +0.30(+0.57%)
Aug 22, 2023 52.65 52.65 52.23 52.26 53,884 -0.31(-0.59%)
Aug 21, 2023 52.83 52.83 52.25 52.57 332,853 -0.04(-0.08%)
Aug 18, 2023 52.32 52.69 52.23 52.61 61,144 +0.13(+0.25%)
Aug 17, 2023 52.99 52.99 52.42 52.48 105,127 -0.22(-0.42%)
Aug 16, 2023 53.15 53.24 52.68 52.70 97,795 -0.33(-0.62%)
Aug 15, 2023 53.57 53.57 52.95 53.02 54,779 -0.71(-1.32%)
Aug 14, 2023 53.74 53.74 53.48 53.73 44,590 -0.04(-0.07%)
Aug 11, 2023 53.68 53.82 53.49 53.77 37,874 +0.10(+0.19%)
Aug 10, 2023 54.07 54.24 53.54 53.67 74,687 -0.02(-0.04%)
Aug 09, 2023 53.81 54.02 53.63 53.69 59,569 -0.16(-0.30%)
Aug 08, 2023 55.74 55.77 53.35 53.85 50,546 -0.27(-0.50%)
Aug 07, 2023 54.02 54.13 53.89 54.12 50,496 +0.45(+0.83%)
Aug 04, 2023 54.19 54.26 53.60 53.67 35,649 -0.31(-0.57%)
Aug 03, 2023 54.15 54.20 53.79 53.98 60,760 -0.19(-0.35%)
Aug 02, 2023 54.53 54.53 54.07 54.17 93,173 -0.49(-0.89%)
Aug 01, 2023 54.76 54.78 54.47 54.66 50,537 -0.18(-0.33%)
Jul 31, 2023 54.91 54.91 54.65 54.84 65,151 +0.21(+0.38%)
Jul 28, 2023 54.83 54.83 54.43 54.63 41,593 +0.25(+0.46%)
Jul 27, 2023 55.06 55.06 54.27 54.38 39,712 -0.38(-0.69%)
Jul 26, 2023 54.82 54.89 54.58 54.76 91,716 +0.06(+0.11%)
Jul 25, 2023 54.82 54.85 54.56 54.70 206,605 -0.17(-0.31%)
Jul 24, 2023 54.63 54.98 54.63 54.87 74,488 +0.23(+0.42%)
Jul 21, 2023 54.79 54.79 54.55 54.64 58,757 +0.08(+0.15%)
Jul 20, 2023 54.34 54.60 54.27 54.56 54,164 +0.34(+0.62%)
Jul 19, 2023 54.18 54.37 54.02 54.22 83,794 +0.29(+0.54%)
Jul 18, 2023 53.59 54.04 53.55 53.93 46,021 +0.49(+0.91%)
Jul 17, 2023 53.38 53.54 53.11 53.44 104,513 +0.14(+0.26%)
Jul 14, 2023 53.90 53.90 53.23 53.30 137,622 -0.34(-0.63%)
Jul 13, 2023 53.74 53.74 53.49 53.64 53,253 +0.16(+0.30%)
Jul 12, 2023 53.81 53.81 53.39 53.48 55,026 +0.23(+0.43%)
Jul 11, 2023 52.97 53.25 52.81 53.25 40,634 +0.50(+0.94%)
Jul 10, 2023 52.51 52.83 52.45 52.76 206,191 +0.31(+0.59%)
Jul 07, 2023 52.59 52.87 52.26 52.45 367,815 -0.01(-0.02%)
Jul 06, 2023 52.73 52.73 52.12 52.46 235,918 -0.51(-0.96%)
Jul 05, 2023 53.13 53.13 52.81 52.96 122,401 -0.29(-0.54%)
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.