JPM Active Value ETF (NY: JAVA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	59.33	59.54	58.96	59.26	76,322	+0.14(+0.24%)
Jun 27, 2024	59.21	59.21	58.84	59.12	159,821	-0.02(-0.03%)
Jun 26, 2024	59.26	59.26	58.93	59.14	230,087	-0.16(-0.27%)
Jun 25, 2024	59.70	59.70	59.07	59.30	143,673	-0.40(-0.67%)
Jun 24, 2024	59.38	59.85	59.37	59.70	102,787	+0.49(+0.82%)
Jun 21, 2024	59.33	59.33	58.94	59.21	83,669	+0.04(+0.07%)
Jun 20, 2024	58.95	59.25	58.95	59.17	140,847	+0.13(+0.22%)
Jun 18, 2024	58.88	59.06	58.88	59.04	761,840	+0.14(+0.24%)
Jun 17, 2024	58.54	58.93	58.36	58.90	86,781	+0.30(+0.51%)
Jun 14, 2024	58.61	58.69	58.19	58.60	115,876	-0.31(-0.52%)
Jun 13, 2024	58.93	58.95	58.55	58.91	105,417	-0.15(-0.25%)
Jun 12, 2024	59.47	59.47	58.93	59.06	124,486	+0.18(+0.30%)
Jun 11, 2024	59.08	59.08	58.58	58.88	60,665	-0.38(-0.64%)
Jun 10, 2024	59.07	59.27	58.89	59.26	98,144	+0.19(+0.32%)
Jun 07, 2024	59.07	59.42	58.94	59.07	104,462	-0.09(-0.15%)
Jun 06, 2024	59.31	59.32	58.98	59.16	118,612	-0.06(-0.10%)
Jun 05, 2024	59.19	59.24	58.81	59.22	163,097	+0.37(+0.63%)
Jun 04, 2024	59.06	59.06	58.63	58.85	101,035	-0.30(-0.51%)
Jun 03, 2024	59.70	59.70	58.75	59.15	69,153	-0.41(-0.69%)
May 31, 2024	58.85	59.57	58.63	59.56	109,028	+0.91(+1.55%)
May 30, 2024	58.45	58.66	58.33	58.65	67,800	+0.32(+0.55%)
May 29, 2024	58.54	58.54	58.27	58.33	141,203	-0.71(-1.20%)
May 28, 2024	59.39	59.39	58.82	59.04	62,161	-0.31(-0.52%)
May 24, 2024	59.26	59.45	59.22	59.35	62,267	+0.34(+0.57%)
May 23, 2024	59.90	59.90	58.91	59.01	613,800	-0.83(-1.38%)
May 22, 2024	59.97	60.03	59.63	59.84	73,182	-0.21(-0.35%)
May 21, 2024	60.00	60.09	59.89	60.05	100,403	+0.04(+0.07%)
May 20, 2024	60.24	60.28	59.96	60.01	166,307	-0.22(-0.36%)
May 17, 2024	60.19	60.23	60.03	60.23	101,419	+0.21(+0.35%)
May 16, 2024	60.22	60.23	60.02	60.02	64,739	-0.08(-0.13%)
May 15, 2024	60.09	60.17	59.91	60.10	96,433	+0.37(+0.62%)
May 14, 2024	59.65	59.76	59.48	59.73	95,405	+0.22(+0.37%)
May 13, 2024	59.74	59.86	59.45	59.51	116,177	-0.08(-0.13%)
May 10, 2024	59.67	59.67	59.48	59.59	287,058	+0.15(+0.25%)
May 09, 2024	58.95	59.44	58.89	59.44	108,507	+0.54(+0.91%)
May 08, 2024	58.68	58.93	58.68	58.90	60,448	+0.05(+0.08%)
May 07, 2024	58.87	58.96	58.79	58.85	86,834	+0.15(+0.25%)
May 06, 2024	58.50	58.70	58.47	58.70	123,104	+0.51(+0.87%)
May 03, 2024	58.32	58.33	57.91	58.19	190,156	+0.37(+0.64%)
May 02, 2024	57.88	57.94	57.41	57.83	176,124	+0.40(+0.69%)
May 01, 2024	57.62	58.04	57.35	57.43	92,585	-0.19(-0.33%)
Apr 30, 2024	58.27	58.27	57.60	57.62	140,941	-0.71(-1.21%)
Apr 29, 2024	58.07	58.36	58.07	58.32	55,250	+0.26(+0.45%)
Apr 26, 2024	58.01	58.21	57.88	58.06	166,583	+0.06(+0.10%)
Apr 25, 2024	57.91	58.09	57.43	58.00	124,867	-0.16(-0.27%)
Apr 24, 2024	58.29	58.29	57.89	58.16	238,476	-0.01(-0.02%)
Apr 23, 2024	57.74	58.21	57.68	58.17	111,585	+0.58(+1.00%)
Apr 22, 2024	57.22	57.88	56.99	57.60	118,927	+0.52(+0.91%)
Apr 19, 2024	56.92	57.19	56.78	57.08	69,062	+0.41(+0.72%)
Apr 18, 2024	56.77	57.09	56.58	56.67	122,782	+0.03(+0.05%)
Apr 17, 2024	56.95	56.99	56.48	56.64	157,480	-0.03(-0.05%)
Apr 16, 2024	57.12	57.12	56.51	56.67	125,316	-0.29(-0.51%)
Apr 15, 2024	57.82	57.94	56.84	56.96	79,900	-0.28(-0.49%)
Apr 12, 2024	57.73	57.95	57.09	57.24	112,029	-0.89(-1.52%)
Apr 11, 2024	58.45	58.45	57.77	58.12	101,055	-0.12(-0.21%)
Apr 10, 2024	58.41	58.59	58.00	58.24	75,550	-0.81(-1.37%)
Apr 09, 2024	59.14	59.14	58.54	59.05	91,506	+0.14(+0.24%)
Apr 08, 2024	58.82	59.02	58.79	58.91	76,670	+0.14(+0.24%)
Apr 05, 2024	58.47	58.88	58.35	58.77	66,215	+0.38(+0.65%)
Apr 04, 2024	59.40	59.45	58.27	58.39	76,416	-0.65(-1.10%)
Apr 03, 2024	59.03	59.17	58.88	59.04	93,803	+0.06(+0.10%)
Apr 02, 2024	59.00	59.08	58.79	58.98	110,631	-0.44(-0.74%)

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.

About Us

JPM Active Value ETF (NY: JAVA )

Historical Prices