Skip to main content

JPM Active Value ETF (NY: JAVA )

59.10 -0.20 (-0.34%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.39 50.72 50.39 50.47 2,577 -0.43(-0.84%)
May 27, 2022 50.42 50.90 50.32 50.90 4,529 +0.69(+1.38%)
May 26, 2022 50.13 50.40 50.13 50.20 15,910 +0.78(+1.58%)
May 25, 2022 49.25 49.42 49.22 49.42 4,765 +0.54(+1.10%)
May 24, 2022 48.43 48.88 48.36 48.88 7,020 -0.02(-0.03%)
May 23, 2022 48.64 49.01 48.64 48.90 4,114 +0.98(+2.04%)
May 20, 2022 47.39 47.92 47.09 47.92 6,385 -0.13(-0.26%)
May 19, 2022 48.04 48.47 47.77 48.05 3,289 -0.13(-0.27%)
May 18, 2022 49.05 49.05 48.08 48.18 12,933 -1.57(-3.16%)
May 17, 2022 49.53 49.75 49.29 49.75 34,590 +0.87(+1.77%)
May 16, 2022 48.83 48.90 48.65 48.88 3,756 +0.25(+0.52%)
May 13, 2022 48.39 48.82 48.37 48.63 20,953 +0.89(+1.87%)
May 12, 2022 47.55 47.99 47.17 47.74 12,763 -0.14(-0.29%)
May 11, 2022 49.00 49.09 47.87 47.87 6,423 -0.26(-0.54%)
May 10, 2022 48.69 48.69 47.84 48.13 5,597 -0.12(-0.24%)
May 09, 2022 49.16 49.16 48.25 48.25 9,892 -1.51(-3.03%)
May 06, 2022 49.31 49.93 49.10 49.75 13,534 -0.02(-0.04%)
May 05, 2022 50.61 50.61 49.43 49.78 8,856 -1.22(-2.39%)
May 04, 2022 49.87 50.99 49.70 50.99 4,843 +1.32(+2.65%)
May 03, 2022 49.39 49.84 49.39 49.68 7,029 +0.50(+1.01%)
May 02, 2022 49.03 49.18 48.50 49.18 8,894 +0.08(+0.15%)
Apr 29, 2022 50.51 50.54 49.10 49.10 6,576 -1.41(-2.80%)
Apr 28, 2022 50.02 50.52 49.99 50.52 900 +0.58(+1.16%)
Apr 27, 2022 49.86 50.25 49.84 49.94 2,569 +0.08(+0.16%)
Apr 26, 2022 50.38 50.38 49.86 49.86 4,030 -0.72(-1.43%)
Apr 25, 2022 49.90 50.58 49.62 50.58 2,995 -0.17(-0.33%)
Apr 22, 2022 52.21 52.21 50.75 50.75 11,643 -1.39(-2.67%)
Apr 21, 2022 52.71 52.71 52.15 52.15 1,694 -0.78(-1.47%)
Apr 20, 2022 52.91 53.10 52.74 52.93 4,757 +0.47(+0.90%)
Apr 19, 2022 52.17 52.58 52.17 52.46 1,554 +0.61(+1.17%)
Apr 18, 2022 52.03 52.03 51.76 51.85 4,279 -0.11(-0.21%)
Apr 14, 2022 52.12 52.37 51.96 51.96 2,518 -0.24(-0.47%)
Apr 13, 2022 52.14 52.20 52.14 52.20 712 +0.45(+0.87%)
Apr 12, 2022 52.25 52.35 51.61 51.75 16,845 -0.04(-0.08%)
Apr 11, 2022 52.43 52.45 51.79 51.79 14,204 -0.49(-0.93%)
Apr 08, 2022 52.14 52.45 52.12 52.27 1,943 +0.26(+0.50%)
Apr 07, 2022 51.75 52.19 51.40 52.01 11,419 +0.30(+0.58%)
Apr 06, 2022 51.67 51.88 51.55 51.71 13,709 -0.02(-0.04%)
Apr 05, 2022 52.37 52.37 51.74 51.74 6,739 -0.39(-0.75%)
Apr 04, 2022 52.11 52.17 52.02 52.13 3,681 -0.10(-0.20%)
Apr 01, 2022 52.07 52.23 51.95 52.23 5,497 +0.11(+0.21%)
Mar 31, 2022 52.77 52.77 52.12 52.12 3,816 -0.66(-1.26%)
Mar 30, 2022 52.99 52.99 52.74 52.79 594 -0.21(-0.40%)
Mar 29, 2022 53.09 53.09 52.72 53.00 8,481 +0.44(+0.83%)
Mar 28, 2022 52.47 52.56 52.27 52.56 2,962 -0.21(-0.40%)
Mar 25, 2022 52.52 52.77 52.39 52.77 2,726 +0.57(+1.09%)
Mar 24, 2022 52.14 52.21 52.13 52.21 703 +0.46(+0.89%)
Mar 23, 2022 52.07 52.07 51.74 51.74 658 -0.51(-0.98%)
Mar 22, 2022 52.45 52.45 52.19 52.26 12,755 +0.38(+0.73%)
Mar 21, 2022 51.91 51.91 51.79 51.88 1,041 +0.18(+0.34%)
Mar 18, 2022 51.35 51.74 51.24 51.70 23,155 +0.12(+0.23%)
Mar 17, 2022 51.02 51.58 50.90 51.58 34,261 +0.69(+1.35%)
Mar 16, 2022 50.78 50.94 50.18 50.90 21,711 +0.77(+1.54%)
Mar 15, 2022 49.92 50.18 49.88 50.13 2,326 +0.55(+1.12%)
Mar 14, 2022 49.67 49.67 49.37 49.57 2,683 +0.05(+0.10%)
Mar 11, 2022 50.07 50.09 49.52 49.52 11,476 -0.44(-0.88%)
Mar 10, 2022 49.80 49.96 49.41 49.96 12,930 +0.12(+0.25%)
Mar 09, 2022 49.84 49.93 49.84 49.84 748 +0.89(+1.82%)
Mar 08, 2022 49.10 49.85 48.95 48.95 8,628 -0.37(-0.75%)
Mar 07, 2022 49.82 49.82 49.27 49.32 1,256 -1.34(-2.64%)
Mar 04, 2022 50.45 50.67 50.45 50.66 2,629 -0.23(-0.46%)
Mar 03, 2022 50.85 51.19 50.85 50.89 1,426 -0.26(-0.51%)
Mar 02, 2022 50.70 51.16 50.70 51.16 342 +1.03(+2.05%)
Mar 01, 2022 50.47 50.47 50.13 50.13 1,521 -0.95(-1.86%)
Feb 28, 2022 51.01 51.08 50.68 51.08 7,148 -0.16(-0.32%)
Feb 25, 2022 50.31 51.29 51.14 51.24 2,754 +1.40(+2.81%)
Feb 24, 2022 48.84 49.84 48.84 49.84 1,169 -0.14(-0.27%)
Feb 23, 2022 50.74 50.74 49.98 49.98 1,380 -0.58(-1.15%)
Feb 22, 2022 51.17 51.17 50.56 50.56 2,355 -0.51(-0.99%)
Feb 18, 2022 51.07 0 -0.21(-0.41%)
Feb 17, 2022 51.60 51.60 51.28 51.28 1,793 -0.81(-1.55%)
Feb 16, 2022 51.97 52.08 51.89 52.08 3,474 +0.25(+0.49%)
Feb 15, 2022 51.82 51.87 51.77 51.83 2,655 +0.63(+1.23%)
Feb 14, 2022 51.34 51.34 51.20 51.20 1,097 -0.44(-0.85%)
Feb 11, 2022 52.18 52.18 51.64 51.64 1,359 -0.43(-0.83%)
Feb 10, 2022 52.73 52.78 52.07 52.07 1,562 -0.51(-0.96%)
Feb 09, 2022 52.58 52.58 52.52 52.57 1,282 +0.55(+1.06%)
Feb 08, 2022 51.66 52.02 51.66 52.02 1,388 +0.72(+1.40%)
Feb 07, 2022 51.42 51.66 51.30 51.30 2,324 +0.06(+0.13%)
Feb 04, 2022 50.80 51.24 50.79 51.24 2,053 +0.12(+0.24%)
Feb 03, 2022 51.50 51.12 51.12 12,923 -0.54(-1.05%)
Feb 02, 2022 51.26 51.66 51.26 51.66 5,022 +0.34(+0.67%)
Feb 01, 2022 50.83 51.32 50.71 51.32 5,667 +0.62(+1.23%)
Jan 31, 2022 50.13 50.69 50.69 643 +0.49(+0.97%)
Jan 28, 2022 49.40 50.21 49.33 50.21 6,607 +0.42(+0.84%)
Jan 27, 2022 50.79 50.80 49.59 49.79 6,463 -0.14(-0.28%)
Jan 26, 2022 50.31 50.61 49.77 49.93 3,849 -0.09(-0.18%)
Jan 25, 2022 49.74 50.15 49.74 50.02 499 +0.07(+0.14%)
Jan 24, 2022 48.62 49.95 48.32 49.95 15,384 +0.12(+0.24%)
Jan 21, 2022 50.70 50.70 49.68 49.83 4,505 -0.74(-1.46%)
Jan 20, 2022 51.42 51.80 50.56 50.56 35,973 -0.52(-1.02%)
Jan 19, 2022 51.36 51.37 51.08 51.08 5,186 -0.50(-0.96%)
Jan 18, 2022 52.31 52.31 51.58 51.58 5,338 -0.71(-1.35%)
Jan 14, 2022 52.29 0 +0.12(+0.24%)
Jan 13, 2022 52.44 52.65 52.16 52.16 9,378 -0.08(-0.15%)
Jan 12, 2022 52.38 52.38 52.01 52.24 2,756 +0.12(+0.24%)
Jan 11, 2022 52.12 52.12 52.12 52.12 48 +0.56(+1.08%)
Jan 10, 2022 51.41 51.56 51.18 51.56 778 -0.20(-0.39%)
Jan 07, 2022 51.84 51.84 51.76 51.76 316 +0.41(+0.80%)
Jan 06, 2022 51.51 51.51 51.20 51.35 696 +0.17(+0.33%)
Jan 05, 2022 51.45 51.45 51.18 51.18 233 -0.49(-0.95%)
Jan 04, 2022 51.67 51.70 51.66 51.67 5,068 +0.78(+1.53%)
Jan 03, 2022 50.89 50.89 50.89 50.89 154 +0.44(+0.88%)
Dec 31, 2021 50.47 50.47 50.45 50.45 231 +0.01(+0.02%)
Dec 30, 2021 50.44 50.44 50.44 50.44 95 -0.15(-0.29%)
Dec 29, 2021 50.54 50.59 50.54 50.59 676 +0.14(+0.28%)
Dec 28, 2021 50.58 50.58 50.44 50.44 526 +0.06(+0.12%)
Dec 27, 2021 50.39 50.39 50.39 50.39 14 +0.39(+0.79%)
Dec 23, 2021 49.94 50.02 49.88 49.99 443 +0.48(+0.97%)
Dec 22, 2021 49.42 49.51 49.42 49.51 259 +0.37(+0.75%)
Dec 21, 2021 49.09 49.19 49.08 49.14 3,741 +1.04(+2.15%)
Dec 20, 2021 47.85 48.11 47.85 48.11 476 -0.61(-1.26%)
Dec 17, 2021 48.83 48.83 48.72 48.72 1,150 -0.66(-1.33%)
Dec 16, 2021 49.74 49.74 49.38 49.38 751 +0.21(+0.42%)
Dec 15, 2021 48.97 49.17 48.97 49.17 297 +0.31(+0.64%)
Dec 14, 2021 48.86 48.86 48.86 48.86 0 -0.03(-0.06%)
Dec 13, 2021 48.89 48.89 48.89 48.89 28 -0.54(-1.10%)
Dec 10, 2021 49.43 49.43 49.43 49.43 104 +0.19(+0.39%)
Dec 09, 2021 49.24 49.24 49.24 49.24 55 -0.17(-0.34%)
Dec 08, 2021 49.41 49.41 49.41 49.41 36 +0.07(+0.14%)
Dec 07, 2021 49.50 49.50 49.34 49.34 419 +0.68(+1.39%)
Dec 06, 2021 48.67 48.67 48.67 48.67 10 +0.90(+1.89%)
Dec 03, 2021 47.84 47.84 47.67 47.77 480 -0.17(-0.36%)
Dec 02, 2021 48.00 48.00 47.94 47.94 303 +1.03(+2.20%)
Dec 01, 2021 46.91 46.91 46.91 46.91 65 -0.39(-0.83%)
Nov 30, 2021 47.59 47.59 47.30 47.30 248 -1.24(-2.56%)
Nov 29, 2021 48.54 48.54 48.54 48.54 126 +0.29(+0.60%)
Nov 26, 2021 48.19 48.26 47.98 48.26 490 -1.60(-3.20%)
Nov 24, 2021 49.88 49.88 49.85 49.85 272 -0.12(-0.24%)
Nov 23, 2021 49.97 49.97 49.97 49.97 6 +0.44(+0.88%)
Nov 22, 2021 49.54 49.54 49.54 49.54 7 +0.37(+0.75%)
Nov 19, 2021 49.38 49.38 49.17 49.17 718 -0.61(-1.23%)
Nov 18, 2021 49.82 49.81 49.78 49.78 1,777 -0.14(-0.28%)
Nov 17, 2021 49.92 49.92 49.92 49.92 27 -0.23(-0.46%)
Nov 16, 2021 50.31 50.40 50.15 50.15 793 -0.11(-0.23%)
Nov 15, 2021 50.26 50.26 50.26 50.26 4 -0.02(-0.04%)
Nov 12, 2021 50.29 50.29 50.29 50.29 105 +0.09(+0.18%)
Nov 11, 2021 50.20 50.20 50.20 50.20 9 +0.06(+0.13%)
Nov 10, 2021 50.13 50.13 50.13 50.13 192 -0.24(-0.48%)
Nov 09, 2021 50.25 50.38 50.23 50.38 717 -0.11(-0.22%)
Nov 08, 2021 50.70 50.70 50.49 50.49 247 +0.10(+0.19%)
Nov 05, 2021 50.39 50.39 50.39 50.39 104 +0.48(+0.96%)
Nov 04, 2021 50.21 50.21 49.87 49.91 865 -0.24(-0.49%)
Nov 03, 2021 49.94 50.15 49.83 50.15 539 +0.54(+1.08%)
Nov 02, 2021 49.62 49.62 49.62 49.62 119 +0.00(+0.00%)
Nov 01, 2021 49.63 49.63 49.62 49.62 206 +0.34(+0.70%)
Oct 29, 2021 49.37 49.37 49.19 49.27 21,239 -0.11(-0.22%)
Oct 28, 2021 49.38 49.38 49.38 49.38 3 +0.37(+0.76%)
Oct 27, 2021 49.01 49.01 49.01 49.01 107 -0.78(-1.56%)
Oct 26, 2021 49.79 49.79 49.79 49.79 0 +0.01(+0.03%)
Oct 25, 2021 49.77 49.77 49.77 49.77 29 +0.05(+0.11%)
Oct 22, 2021 49.75 49.75 49.72 49.72 213 +0.24(+0.48%)
Oct 21, 2021 49.48 49.48 49.48 49.48 36 -0.04(-0.08%)
Oct 20, 2021 49.10 49.52 49.10 49.52 108 +0.41(+0.83%)
Oct 19, 2021 48.94 49.11 48.94 49.11 105 +0.28(+0.58%)
Oct 18, 2021 48.85 48.85 48.83 48.83 232 -0.12(-0.25%)
Oct 15, 2021 48.96 48.96 48.96 48.96 326 +0.53(+1.09%)
Oct 14, 2021 48.30 48.43 48.30 48.43 105 +0.69(+1.44%)
Oct 13, 2021 47.74 47.74 47.74 47.74 49 -0.00(-0.01%)
Oct 12, 2021 47.89 47.89 47.75 47.75 154 -0.19(-0.40%)
Oct 11, 2021 48.56 48.56 47.94 47.94 888 -0.32(-0.67%)
Oct 08, 2021 48.26 48.26 48.26 48.26 149 +0.11(+0.23%)
Oct 07, 2021 48.16 48.16 48.16 48.16 21 +0.28(+0.58%)
Oct 06, 2021 47.39 47.88 47.39 47.88 227 -0.06(-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.