Skip to main content

JPM Active Value ETF (NY: JAVA )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.60 50.93 50.60 50.68 2,566 -0.43(-0.84%)
May 27, 2022 50.63 51.11 50.53 51.11 4,510 +0.70(+1.38%)
May 26, 2022 50.34 50.61 50.34 50.41 15,843 +0.78(+1.58%)
May 25, 2022 49.46 49.63 49.43 49.63 4,745 +0.54(+1.10%)
May 24, 2022 48.63 49.09 48.57 49.09 6,990 -0.02(-0.03%)
May 23, 2022 48.85 49.21 48.85 49.11 4,096 +0.98(+2.04%)
May 20, 2022 47.59 48.13 47.29 48.13 6,358 -0.13(-0.26%)
May 19, 2022 48.25 48.67 47.97 48.25 3,276 -0.13(-0.27%)
May 18, 2022 49.25 49.25 48.28 48.38 12,878 -1.58(-3.16%)
May 17, 2022 49.74 49.96 49.50 49.96 34,444 +0.87(+1.77%)
May 16, 2022 49.04 49.10 48.85 49.09 3,741 +0.25(+0.51%)
May 13, 2022 48.59 49.03 48.57 48.84 20,865 +0.90(+1.87%)
May 12, 2022 47.75 48.20 47.37 47.94 12,709 -0.14(-0.29%)
May 11, 2022 49.21 49.30 48.08 48.08 6,396 -0.26(-0.54%)
May 10, 2022 48.89 48.89 48.04 48.34 5,573 -0.12(-0.24%)
May 09, 2022 49.37 49.37 48.45 48.45 9,850 -1.51(-3.03%)
May 06, 2022 49.52 50.15 49.31 49.97 13,477 -0.02(-0.04%)
May 05, 2022 50.82 50.82 49.64 49.99 8,818 -1.22(-2.39%)
May 04, 2022 50.08 51.21 49.91 51.21 4,822 +1.32(+2.65%)
May 03, 2022 49.60 50.05 49.60 49.89 6,999 +0.50(+1.01%)
May 02, 2022 49.23 49.39 48.70 49.39 8,856 +0.08(+0.15%)
Apr 29, 2022 50.73 50.76 49.31 49.31 6,549 -1.42(-2.80%)
Apr 28, 2022 50.23 50.73 50.20 50.73 897 +0.58(+1.16%)
Apr 27, 2022 50.07 50.47 50.05 50.15 2,558 +0.08(+0.16%)
Apr 26, 2022 50.59 50.59 50.07 50.07 4,013 -0.73(-1.43%)
Apr 25, 2022 50.11 50.80 49.83 50.80 2,983 -0.17(-0.33%)
Apr 22, 2022 52.43 52.43 50.97 50.97 11,594 -1.40(-2.67%)
Apr 21, 2022 52.93 52.93 52.37 52.37 1,687 -0.78(-1.47%)
Apr 20, 2022 53.13 53.33 52.97 53.15 4,737 +0.47(+0.90%)
Apr 19, 2022 52.40 52.80 52.40 52.68 1,547 +0.61(+1.17%)
Apr 18, 2022 52.25 52.25 51.98 52.07 4,261 -0.11(-0.21%)
Apr 14, 2022 52.34 52.59 52.18 52.18 2,507 -0.25(-0.47%)
Apr 13, 2022 52.36 52.42 52.36 52.42 709 +0.45(+0.87%)
Apr 12, 2022 52.47 52.57 51.83 51.97 16,774 -0.04(-0.08%)
Apr 11, 2022 52.65 52.68 52.01 52.01 14,144 -0.49(-0.93%)
Apr 08, 2022 52.36 52.67 52.35 52.50 1,935 +0.26(+0.50%)
Apr 07, 2022 51.97 52.42 51.62 52.23 11,370 +0.30(+0.58%)
Apr 06, 2022 51.89 52.10 51.77 51.93 13,651 -0.02(-0.04%)
Apr 05, 2022 52.59 52.59 51.95 51.95 6,710 -0.39(-0.75%)
Apr 04, 2022 52.33 52.39 52.25 52.35 3,665 -0.10(-0.20%)
Apr 01, 2022 52.29 52.45 52.17 52.45 5,474 +0.11(+0.21%)
Mar 31, 2022 52.99 52.99 52.34 52.34 3,799 -0.67(-1.26%)
Mar 30, 2022 53.21 53.21 52.97 53.01 591 -0.21(-0.40%)
Mar 29, 2022 53.32 53.32 52.94 53.22 8,445 +0.44(+0.83%)
Mar 28, 2022 52.70 52.78 52.49 52.78 2,950 -0.21(-0.40%)
Mar 25, 2022 52.74 53.00 52.62 53.00 2,715 +0.57(+1.09%)
Mar 24, 2022 52.36 52.43 52.35 52.43 700 +0.46(+0.89%)
Mar 23, 2022 52.29 52.29 51.96 51.96 655 -0.52(-0.98%)
Mar 22, 2022 52.68 52.68 52.42 52.48 12,702 +0.38(+0.73%)
Mar 21, 2022 52.13 52.13 52.01 52.10 1,037 +0.18(+0.34%)
Mar 18, 2022 51.57 51.96 51.45 51.92 23,057 +0.12(+0.23%)
Mar 17, 2022 51.24 51.80 51.12 51.80 34,117 +0.69(+1.35%)
Mar 16, 2022 51.00 51.15 50.39 51.11 21,619 +0.77(+1.54%)
Mar 15, 2022 50.14 50.39 50.09 50.34 2,316 +0.56(+1.12%)
Mar 14, 2022 49.88 49.88 49.58 49.78 2,672 +0.05(+0.10%)
Mar 11, 2022 50.28 50.30 49.73 49.73 11,428 -0.44(-0.88%)
Mar 10, 2022 50.01 50.17 49.62 50.17 12,876 +0.12(+0.25%)
Mar 09, 2022 50.05 50.15 50.05 50.05 745 +0.89(+1.82%)
Mar 08, 2022 49.30 50.06 49.16 49.16 8,592 -0.37(-0.75%)
Mar 07, 2022 50.03 50.03 49.48 49.53 1,251 -1.34(-2.64%)
Mar 04, 2022 50.67 50.88 50.67 50.87 2,618 -0.23(-0.46%)
Mar 03, 2022 51.07 51.40 51.06 51.11 1,420 -0.26(-0.51%)
Mar 02, 2022 50.91 51.37 50.91 51.37 341 +1.03(+2.05%)
Mar 01, 2022 50.68 50.68 50.34 50.34 1,514 -0.96(-1.86%)
Feb 28, 2022 51.23 51.30 50.89 51.30 7,117 -0.16(-0.32%)
Feb 25, 2022 50.52 51.50 51.36 51.46 2,742 +1.41(+2.81%)
Feb 24, 2022 49.05 50.05 49.04 50.05 1,164 -0.14(-0.27%)
Feb 23, 2022 50.96 50.96 50.19 50.19 1,374 -0.58(-1.15%)
Feb 22, 2022 51.38 51.38 50.77 50.77 2,345 -0.51(-0.99%)
Feb 18, 2022 51.28 0 -0.21(-0.41%)
Feb 17, 2022 51.82 51.82 51.49 51.49 1,785 -0.81(-1.55%)
Feb 16, 2022 52.19 52.30 52.11 52.30 3,459 +0.25(+0.49%)
Feb 15, 2022 52.04 52.09 51.99 52.05 2,644 +0.63(+1.23%)
Feb 14, 2022 51.56 51.56 51.42 51.42 1,093 -0.44(-0.85%)
Feb 11, 2022 52.40 52.40 51.86 51.86 1,353 -0.43(-0.83%)
Feb 10, 2022 52.95 53.00 52.29 52.29 1,556 -0.51(-0.96%)
Feb 09, 2022 52.81 52.81 52.74 52.80 1,277 +0.55(+1.06%)
Feb 08, 2022 51.88 52.24 51.88 52.24 1,382 +0.72(+1.40%)
Feb 07, 2022 51.64 51.88 51.52 51.52 2,314 +0.07(+0.13%)
Feb 04, 2022 51.02 51.46 51.01 51.46 2,045 +0.12(+0.24%)
Feb 03, 2022 51.72 51.33 51.33 12,868 -0.55(-1.05%)
Feb 02, 2022 51.48 51.88 51.48 51.88 5,001 +0.34(+0.67%)
Feb 01, 2022 51.05 51.53 50.92 51.53 5,643 +0.63(+1.23%)
Jan 31, 2022 50.34 50.91 50.91 640 +0.49(+0.97%)
Jan 28, 2022 49.61 50.42 49.54 50.42 6,579 +0.42(+0.84%)
Jan 27, 2022 51.01 51.02 49.80 50.00 6,435 -0.14(-0.28%)
Jan 26, 2022 50.52 50.82 49.98 50.14 3,832 -0.09(-0.18%)
Jan 25, 2022 49.95 50.36 49.95 50.23 497 +0.07(+0.14%)
Jan 24, 2022 48.83 50.16 48.52 50.16 15,319 +0.12(+0.24%)
Jan 21, 2022 50.91 50.91 49.89 50.04 4,486 -0.74(-1.46%)
Jan 20, 2022 51.64 52.02 50.78 50.78 35,821 -0.52(-1.02%)
Jan 19, 2022 51.58 51.59 51.30 51.30 5,164 -0.50(-0.96%)
Jan 18, 2022 52.54 52.54 51.80 51.80 5,315 -0.71(-1.35%)
Jan 14, 2022 52.51 0 +0.13(+0.24%)
Jan 13, 2022 52.66 52.87 52.38 52.38 9,338 -0.08(-0.15%)
Jan 12, 2022 52.60 52.60 52.23 52.46 2,744 +0.12(+0.24%)
Jan 11, 2022 52.34 52.34 52.34 52.34 48 +0.56(+1.08%)
Jan 10, 2022 51.63 51.78 51.40 51.78 775 -0.20(-0.39%)
Jan 07, 2022 52.06 52.06 51.98 51.98 315 +0.41(+0.80%)
Jan 06, 2022 51.73 51.73 51.41 51.57 693 +0.17(+0.33%)
Jan 05, 2022 51.67 51.67 51.40 51.40 232 -0.49(-0.95%)
Jan 04, 2022 51.89 51.92 51.87 51.89 5,047 +0.78(+1.53%)
Jan 03, 2022 51.11 51.11 51.11 51.11 153 +0.45(+0.88%)
Dec 31, 2021 50.69 50.69 50.66 50.66 230 +0.01(+0.02%)
Dec 30, 2021 50.65 50.65 50.65 50.65 95 -0.15(-0.29%)
Dec 29, 2021 50.75 50.80 50.75 50.80 673 +0.14(+0.28%)
Dec 28, 2021 50.79 50.79 50.66 50.66 523 +0.06(+0.12%)
Dec 27, 2021 50.60 50.60 50.60 50.60 14 +0.40(+0.79%)
Dec 23, 2021 50.16 50.23 50.09 50.20 441 +0.48(+0.97%)
Dec 22, 2021 49.63 49.72 49.63 49.72 258 +0.37(+0.75%)
Dec 21, 2021 49.29 49.40 49.28 49.35 3,725 +1.04(+2.15%)
Dec 20, 2021 48.05 48.31 48.05 48.31 474 -0.62(-1.26%)
Dec 17, 2021 49.03 49.03 48.93 48.93 1,145 -0.66(-1.33%)
Dec 16, 2021 49.95 49.95 49.59 49.59 748 +0.21(+0.42%)
Dec 15, 2021 49.18 49.38 49.18 49.38 296 +0.31(+0.64%)
Dec 14, 2021 49.07 49.07 49.07 49.07 0 -0.03(-0.06%)
Dec 13, 2021 49.10 49.10 49.10 49.10 28 -0.55(-1.10%)
Dec 10, 2021 49.64 49.64 49.64 49.64 103 +0.19(+0.39%)
Dec 09, 2021 49.45 49.45 49.45 49.45 55 -0.17(-0.34%)
Dec 08, 2021 49.62 49.62 49.62 49.62 36 +0.07(+0.14%)
Dec 07, 2021 49.71 49.71 49.55 49.55 417 +0.68(+1.39%)
Dec 06, 2021 48.87 48.87 48.87 48.87 10 +0.90(+1.89%)
Dec 03, 2021 48.05 48.05 47.87 47.97 478 -0.18(-0.36%)
Dec 02, 2021 48.20 48.20 48.14 48.14 302 +1.03(+2.20%)
Dec 01, 2021 47.11 47.11 47.11 47.11 65 -0.39(-0.83%)
Nov 30, 2021 47.79 47.79 47.50 47.50 247 -1.25(-2.56%)
Nov 29, 2021 48.75 48.75 48.75 48.75 125 +0.29(+0.60%)
Nov 26, 2021 48.39 48.46 48.18 48.46 488 -1.60(-3.20%)
Nov 24, 2021 50.09 50.09 50.06 50.06 271 -0.12(-0.24%)
Nov 23, 2021 50.19 50.19 50.19 50.19 6 +0.44(+0.88%)
Nov 22, 2021 49.75 49.75 49.75 49.75 7 +0.37(+0.75%)
Nov 19, 2021 49.59 49.59 49.38 49.38 715 -0.61(-1.23%)
Nov 18, 2021 50.03 50.02 49.99 49.99 1,769 -0.14(-0.28%)
Nov 17, 2021 50.13 50.13 50.13 50.13 27 -0.23(-0.46%)
Nov 16, 2021 50.52 50.61 50.36 50.36 790 -0.12(-0.23%)
Nov 15, 2021 50.48 50.48 50.48 50.48 4 -0.02(-0.04%)
Nov 12, 2021 50.50 50.50 50.50 50.50 104 +0.09(+0.18%)
Nov 11, 2021 50.41 50.41 50.41 50.41 9 +0.06(+0.13%)
Nov 10, 2021 50.34 50.34 50.34 50.34 192 -0.24(-0.48%)
Nov 09, 2021 50.46 50.59 50.44 50.59 714 -0.11(-0.22%)
Nov 08, 2021 50.92 50.92 50.70 50.70 246 +0.10(+0.19%)
Nov 05, 2021 50.60 50.60 50.60 50.60 103 +0.48(+0.96%)
Nov 04, 2021 50.43 50.43 50.08 50.12 862 -0.25(-0.49%)
Nov 03, 2021 50.16 50.36 50.04 50.36 536 +0.54(+1.08%)
Nov 02, 2021 49.83 49.83 49.83 49.83 119 +0.00(+0.00%)
Nov 01, 2021 49.84 49.84 49.83 49.83 205 +0.35(+0.70%)
Oct 29, 2021 49.58 49.58 49.40 49.48 21,150 -0.11(-0.22%)
Oct 28, 2021 49.59 49.59 49.59 49.59 3 +0.37(+0.76%)
Oct 27, 2021 49.22 49.22 49.22 49.22 106 -0.78(-1.56%)
Oct 26, 2021 50.00 50.00 50.00 50.00 0 +0.01(+0.03%)
Oct 25, 2021 49.99 49.99 49.99 49.99 29 +0.05(+0.11%)
Oct 22, 2021 49.96 49.96 49.93 49.93 212 +0.24(+0.48%)
Oct 21, 2021 49.69 49.69 49.69 49.69 36 -0.04(-0.08%)
Oct 20, 2021 49.31 49.73 49.31 49.73 108 +0.41(+0.83%)
Oct 19, 2021 49.14 49.32 49.14 49.32 104 +0.28(+0.58%)
Oct 18, 2021 49.06 49.06 49.04 49.04 231 -0.13(-0.26%)
Oct 15, 2021 49.16 49.16 49.16 49.16 325 +0.53(+1.09%)
Oct 14, 2021 48.51 48.63 48.51 48.63 104 +0.69(+1.44%)
Oct 13, 2021 47.94 47.94 47.94 47.94 48 -0.00(-0.01%)
Oct 12, 2021 48.10 48.10 47.95 47.95 153 -0.19(-0.40%)
Oct 11, 2021 48.77 48.77 48.14 48.14 884 -0.33(-0.67%)
Oct 08, 2021 48.47 48.47 48.47 48.47 148 +0.11(+0.23%)
Oct 07, 2021 48.36 48.36 48.36 48.36 21 +0.28(+0.58%)
Oct 06, 2021 47.59 48.08 47.59 48.08 226 -0.07(-0.14%)
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.