UK Markets open in 3 hrs 47 mins

JPMorgan Active Value ETF (JAVA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.82-0.18 (-0.36%)
At close: 12:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202149.9049.9049.7249.8249.82500
02 Dec 202150.0650.0650.0050.0050.00300
01 Dec 202148.9348.9348.9348.9348.93100
30 Nov 202149.6349.6349.3349.3349.33200
29 Nov 202150.6350.6350.6350.6350.63100
26 Nov 202150.2650.3350.0450.3350.33500
24 Nov 202152.0252.0251.9951.9951.99300
23 Nov 202152.1252.1252.1252.1252.12100
22 Nov 202151.6751.6751.6751.6751.67100
19 Nov 202151.5051.5051.2851.2851.28700
18 Nov 202151.9651.9651.9251.9251.921,700
17 Nov 202152.0652.0652.0652.0652.06100
16 Nov 202152.4752.5652.3152.3152.31800
15 Nov 202152.4252.4252.4252.4252.42100
12 Nov 202152.4552.4552.4552.4552.45100
11 Nov 202152.3552.3552.3552.3552.35100
10 Nov 202152.2852.2852.2852.2852.28200
09 Nov 202152.4152.5452.3852.5452.54700
08 Nov 202152.8852.8852.6652.6652.66200
05 Nov 202152.5552.5552.5552.5552.55100
04 Nov 202152.3752.3752.0152.0552.05800
03 Nov 202152.0952.3151.9752.3152.31500
02 Nov 202151.7551.7551.7551.7551.75100
01 Nov 202151.7651.7651.7551.7551.75200
29 Oct 202151.4951.4951.3051.3951.3920,400
28 Oct 202151.5051.5051.5051.5051.50100
27 Oct 202151.1251.1251.1251.1251.12100
26 Oct 202151.9351.9351.9351.9351.93100
25 Oct 202151.9151.9151.9151.9151.91100
22 Oct 202151.8951.8951.8651.8651.86200
21 Oct 202151.6151.6151.6151.6151.61100
20 Oct 202151.2151.6551.2151.6551.65100
19 Oct 202151.0451.2251.0451.2251.22100
18 Oct 202150.9550.9550.9350.9350.93200
15 Oct 202151.0651.0651.0651.0651.06300
14 Oct 202150.3850.5150.3850.5150.51100
13 Oct 202149.7949.7949.7949.7949.79100
12 Oct 202149.9549.9549.8049.8049.80100
11 Oct 202150.6550.6550.0050.0050.00900
08 Oct 202150.3450.3450.3450.3450.34100
07 Oct 202150.2250.2250.2250.2250.22100
06 Oct 202149.4349.9349.4349.9349.93200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.