Yahoo

Mail

UK markets open in 50 minutes

NIKKEI 225
37,969.55
+341.07(+0.91%)
HANG SENG
17,721.83
+437.29(+2.53%)
CRUDE OIL
83.99
+0.42(+0.50%)
GOLD FUTURES
2,349.80
+7.30(+0.31%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,548.27
+195.79(+0.38%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

JPMorgan Active Value ETF (JAVA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

58.25

-0.16

(-0.27%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	58.16	58.34	57.67	58.25	58.25	124,300
24 Apr 2024	58.54	58.54	58.14	58.41	58.41	237,500
23 Apr 2024	57.98	58.46	57.92	58.42	58.42	111,100
22 Apr 2024	57.46	58.13	57.23	57.84	57.84	118,400
19 Apr 2024	57.16	57.43	57.02	57.32	57.32	68,800
18 Apr 2024	57.01	57.33	56.82	56.91	56.91	122,300
17 Apr 2024	57.19	57.24	56.72	56.88	56.88	156,800
16 Apr 2024	57.36	57.36	56.75	56.91	56.91	124,800
15 Apr 2024	58.06	58.19	57.08	57.20	57.20	79,600
12 Apr 2024	57.97	58.19	57.33	57.48	57.48	111,600
11 Apr 2024	58.70	58.70	58.01	58.37	58.37	100,600
10 Apr 2024	58.66	58.84	58.25	58.49	58.49	75,200
09 Apr 2024	59.39	59.40	58.79	59.30	59.30	91,100
08 Apr 2024	59.07	59.27	59.04	59.16	59.16	76,300
05 Apr 2024	58.72	59.13	58.60	59.02	59.02	65,900
04 Apr 2024	59.65	59.70	58.52	58.64	58.64	76,100
03 Apr 2024	59.28	59.42	59.13	59.29	59.29	93,400
02 Apr 2024	59.25	59.33	59.04	59.23	59.23	110,200
01 Apr 2024	60.06	60.06	59.59	59.67	59.67	56,600
28 Mar 2024	59.79	60.01	59.67	59.89	59.89	454,700
27 Mar 2024	59.18	59.72	59.18	59.72	59.72	112,600
26 Mar 2024	59.05	59.05	58.83	58.83	58.83	77,100
25 Mar 2024	58.98	59.12	58.87	58.92	58.92	102,500
22 Mar 2024	59.39	59.39	58.96	58.97	58.97	130,000
21 Mar 2024	59.19	59.33	59.00	59.24	59.24	127,300
20 Mar 2024	58.33	58.85	58.19	58.82	58.82	67,900
19 Mar 2024	58.13	58.34	58.05	58.34	58.34	75,300
19 Mar 2024	0.161 Dividend
18 Mar 2024	58.27	58.40	58.08	58.28	58.12	105,600
15 Mar 2024	57.95	58.28	57.95	58.12	57.96	93,800
14 Mar 2024	58.73	58.73	57.90	58.23	58.07	76,500
13 Mar 2024	58.62	58.80	58.43	58.58	58.42	62,400
12 Mar 2024	58.44	58.65	58.24	58.52	58.36	95,600
11 Mar 2024	58.25	58.40	57.98	58.40	58.24	80,100
08 Mar 2024	58.56	58.63	58.22	58.28	58.12	78,300
07 Mar 2024	58.31	58.47	58.26	58.35	58.19	112,400
06 Mar 2024	57.93	58.12	57.71	57.91	57.75	147,700
05 Mar 2024	57.53	57.88	57.40	57.59	57.43	86,100
04 Mar 2024	57.55	57.76	57.54	57.62	57.46	182,700
01 Mar 2024	57.32	57.50	57.09	57.48	57.32	709,800
29 Feb 2024	57.28	57.28	56.88	57.17	57.01	487,500
28 Feb 2024	57.09	57.26	56.95	57.06	56.90	79,200
27 Feb 2024	57.09	57.15	56.98	57.15	56.99	81,500
26 Feb 2024	57.23	57.28	56.88	56.90	56.74	94,600
23 Feb 2024	57.21	57.29	57.03	57.17	57.01	131,000
22 Feb 2024	56.97	57.23	56.78	57.11	56.95	87,700
21 Feb 2024	56.40	56.66	56.29	56.66	56.50	128,900
20 Feb 2024	56.45	56.54	56.27	56.40	56.24	248,700
16 Feb 2024	56.56	56.76	56.36	56.49	56.33	92,300
15 Feb 2024	56.07	56.68	56.07	56.63	56.47	122,400
14 Feb 2024	55.88	55.88	55.51	55.82	55.67	122,300
13 Feb 2024	55.91	55.99	55.14	55.53	55.38	119,400
12 Feb 2024	56.04	56.60	56.04	56.40	56.24	112,400
09 Feb 2024	56.26	56.26	55.82	56.07	55.92	174,100
08 Feb 2024	56.01	56.09	55.76	56.07	55.92	235,700
07 Feb 2024	56.00	56.04	55.69	55.94	55.79	174,800
06 Feb 2024	55.60	55.81	55.60	55.74	55.59	86,300
05 Feb 2024	55.90	55.90	55.37	55.59	55.44	171,200
02 Feb 2024	55.87	56.34	55.72	56.14	55.98	97,700
01 Feb 2024	55.80	56.00	55.27	56.00	55.85	142,400
31 Jan 2024	56.28	56.28	55.56	55.57	55.42	81,100
30 Jan 2024	56.06	56.29	55.93	56.25	56.09	239,400
29 Jan 2024	55.84	56.10	55.67	56.09	55.94	87,100
26 Jan 2024	55.87	55.97	55.71	55.86	55.71	103,400
25 Jan 2024	55.65	55.78	55.33	55.78	55.63	120,900
24 Jan 2024	55.85	55.85	55.32	55.38	55.23	58,200
23 Jan 2024	55.47	55.57	55.33	55.56	55.41	146,700
22 Jan 2024	55.34	55.51	55.24	55.35	55.20	100,000
19 Jan 2024	54.78	55.17	54.56	55.14	54.99	111,400
18 Jan 2024	54.48	54.61	54.11	54.58	54.43	53,700
17 Jan 2024	54.29	54.62	54.16	54.39	54.24	71,500
16 Jan 2024	54.94	54.94	54.59	54.75	54.60	47,500
12 Jan 2024	55.37	55.41	54.93	55.13	54.98	63,900
11 Jan 2024	55.47	55.47	54.88	55.24	55.09	83,000
10 Jan 2024	55.48	55.53	55.28	55.49	55.34	83,400
09 Jan 2024	55.51	55.51	55.26	55.42	55.27	242,500
08 Jan 2024	55.36	55.75	55.13	55.75	55.60	54,000
05 Jan 2024	55.20	55.67	55.16	55.43	55.28	123,000
04 Jan 2024	55.29	55.55	55.19	55.21	55.06	94,500
03 Jan 2024	55.50	55.54	55.14	55.23	55.08	89,500
02 Jan 2024	55.47	55.94	55.40	55.80	55.65	87,600
29 Dec 2023	55.79	55.80	55.46	55.62	55.47	53,500
28 Dec 2023	55.72	55.88	55.72	55.81	55.66	70,700
27 Dec 2023	55.61	55.79	55.57	55.77	55.62	76,500
26 Dec 2023	55.50	55.81	55.42	55.71	55.56	48,300
22 Dec 2023	55.33	55.64	55.24	55.41	55.26	64,300
21 Dec 2023	55.05	55.21	54.76	55.20	55.05	164,200
20 Dec 2023	55.47	55.56	54.66	54.69	54.54	151,900
19 Dec 2023	55.35	55.58	55.20	55.58	55.43	44,600
19 Dec 2023	0.301 Dividend
18 Dec 2023	55.71	55.71	55.46	55.48	55.03	88,700
15 Dec 2023	55.71	55.72	55.31	55.47	55.02	84,600
14 Dec 2023	55.40	55.90	55.40	55.78	55.32	153,500
13 Dec 2023	54.02	54.93	53.91	54.93	54.48	74,200
12 Dec 2023	53.96	54.03	53.73	54.00	53.56	89,000
11 Dec 2023	53.76	53.99	53.71	53.98	53.54	83,600
08 Dec 2023	53.35	53.70	53.35	53.62	53.18	96,400
07 Dec 2023	53.34	53.46	53.22	53.40	52.96	82,500
06 Dec 2023	53.36	53.53	53.07	53.14	52.71	118,300
05 Dec 2023	53.48	53.48	53.12	53.19	52.76	74,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,969.55+341.07(+0.91%)

HANG SENG17,721.83+437.29(+2.53%)

CRUDE OIL83.99+0.42(+0.50%)

GOLD FUTURES2,349.80+7.30(+0.31%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,548.27+195.79(+0.38%)

Trending tickers

JPMorgan Active Value ETF (JAVA)

NIKKEI 225
37,969.55
+341.07(+0.91%)

HANG SENG
17,721.83
+437.29(+2.53%)

CRUDE OIL
83.99
+0.42(+0.50%)

GOLD FUTURES
2,349.80
+7.30(+0.31%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,548.27
+195.79(+0.38%)