Skip to main content

JPM Active Value ETF (NY: JAVA )

59.29 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 49.56 49.56 49.09 49.34 130,268 -0.29(-0.59%)
May 30, 2023 49.97 49.97 49.46 49.63 36,783 -0.20(-0.39%)
May 26, 2023 49.69 49.86 49.57 49.83 49,604 +0.35(+0.72%)
May 25, 2023 49.55 49.63 49.23 49.48 83,517 -0.17(-0.34%)
May 24, 2023 50.14 50.14 49.61 49.64 128,901 -0.53(-1.06%)
May 23, 2023 50.53 50.67 50.15 50.17 91,486 -0.33(-0.66%)
May 22, 2023 50.66 50.67 50.38 50.51 67,391 -0.01(-0.02%)
May 19, 2023 50.82 50.82 50.37 50.52 54,672 -0.06(-0.12%)
May 18, 2023 50.44 50.65 50.09 50.58 63,635 +0.19(+0.37%)
May 17, 2023 50.08 50.48 49.84 50.39 72,846 +0.73(+1.47%)
May 16, 2023 50.39 50.39 49.66 49.66 31,222 -0.68(-1.35%)
May 15, 2023 50.30 50.40 50.00 50.34 65,893 +0.28(+0.55%)
May 12, 2023 50.16 50.27 49.77 50.07 42,772 -0.06(-0.12%)
May 11, 2023 50.17 50.17 49.86 50.12 70,126 -0.17(-0.33%)
May 10, 2023 50.92 50.92 49.88 50.29 72,984 -0.17(-0.33%)
May 09, 2023 50.54 50.59 50.29 50.46 56,921 -0.13(-0.25%)
May 08, 2023 50.91 50.91 50.51 50.59 291,912 +0.02(+0.04%)
May 05, 2023 50.35 50.70 50.26 50.57 46,657 +0.85(+1.70%)
May 04, 2023 50.27 50.27 49.57 49.72 67,324 -0.56(-1.11%)
May 03, 2023 50.96 50.96 50.25 50.28 76,295 -0.49(-0.97%)
May 02, 2023 51.59 51.59 50.38 50.77 128,463 -0.83(-1.60%)
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.