JPM Active Value ETF (NY: JAVA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	63.76	64.09	63.54	64.07	146,829	+0.21(+0.33%)
Sep 27, 2024	63.77	64.13	63.77	63.86	115,291	+0.27(+0.42%)
Sep 26, 2024	63.49	63.62	63.34	63.59	221,863	+0.45(+0.71%)
Sep 25, 2024	63.62	63.62	63.02	63.14	105,253	-0.40(-0.63%)
Sep 24, 2024	63.67	63.67	63.38	63.54	170,897	-0.24(-0.38%)
Sep 23, 2024	63.74	63.85	63.63	63.78	61,650	+0.17(+0.27%)
Sep 20, 2024	63.58	63.66	63.39	63.61	127,151	-0.26(-0.41%)
Sep 19, 2024	63.98	64.04	63.58	63.87	104,248	+0.73(+1.16%)
Sep 18, 2024	63.32	63.60	63.09	63.14	88,952	-0.10(-0.16%)
Sep 17, 2024	63.25	63.55	63.02	63.24	120,138	+0.10(+0.16%)
Sep 16, 2024	62.93	63.15	62.81	63.14	73,896	+0.45(+0.72%)
Sep 13, 2024	62.42	62.77	62.41	62.69	117,454	+0.50(+0.80%)
Sep 12, 2024	61.98	62.23	61.65	62.19	118,862	+0.25(+0.40%)
Sep 11, 2024	61.84	61.98	60.76	61.94	260,803	-0.01(-0.02%)
Sep 10, 2024	62.06	62.08	61.47	61.95	85,208	+0.02(+0.03%)
Sep 09, 2024	61.68	62.14	61.55	61.93	78,761	+0.59(+0.96%)
Sep 06, 2024	62.03	62.28	61.24	61.34	142,814	-0.70(-1.13%)
Sep 05, 2024	62.62	62.62	61.81	62.04	93,349	-0.42(-0.67%)
Sep 04, 2024	62.44	62.83	62.29	62.46	189,805	-0.05(-0.08%)
Sep 03, 2024	62.92	63.02	62.32	62.51	254,002	-0.68(-1.08%)
Aug 30, 2024	62.78	63.22	62.53	63.19	90,171	+0.49(+0.78%)
Aug 29, 2024	62.73	62.96	62.25	62.70	84,934	+0.24(+0.38%)
Aug 28, 2024	62.53	62.71	62.18	62.46	75,879	-0.08(-0.13%)
Aug 27, 2024	62.61	62.61	62.41	62.54	79,264	-0.08(-0.13%)
Aug 26, 2024	62.75	62.91	62.53	62.62	52,881	+0.12(+0.19%)
Aug 23, 2024	62.04	62.55	62.02	62.50	69,982	+0.72(+1.17%)
Aug 22, 2024	61.93	61.98	61.59	61.78	79,956	-0.13(-0.21%)
Aug 21, 2024	61.87	61.93	61.70	61.91	88,559	+0.23(+0.37%)
Aug 20, 2024	61.91	61.91	61.62	61.68	103,975	-0.28(-0.45%)
Aug 19, 2024	61.56	61.96	61.56	61.96	199,485	+0.47(+0.76%)
Aug 16, 2024	61.27	61.51	61.18	61.49	104,447	+0.20(+0.33%)
Aug 15, 2024	61.22	61.34	60.95	61.29	59,611	+0.71(+1.17%)
Aug 14, 2024	60.41	60.68	60.35	60.58	103,356	+0.26(+0.43%)
Aug 13, 2024	59.95	60.33	59.74	60.32	95,605	+0.58(+0.97%)
Aug 12, 2024	60.02	60.02	59.59	59.74	97,365	-0.20(-0.33%)
Aug 09, 2024	59.88	59.99	59.57	59.94	82,362	+0.05(+0.08%)
Aug 08, 2024	59.21	59.91	59.21	59.89	74,282	+1.04(+1.77%)
Aug 07, 2024	59.69	59.97	58.79	58.85	71,102	-0.29(-0.49%)
Aug 06, 2024	58.88	59.80	58.72	59.14	110,794	+0.39(+0.66%)
Aug 05, 2024	58.80	59.23	58.53	58.75	121,430	-1.45(-2.41%)
Aug 02, 2024	60.62	60.78	59.65	60.20	100,512	-1.02(-1.67%)

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.