Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
JP Morgan Active Value ETF (JAVA)
JP Morgan Active Value ETF (JAVA) Historical

JAVA JP Morgan Active Value ETF

58.41

-0.01 (-0.02%)

Apr 24 2024 - Closed

Delayed by 15 minutes

JAVA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	58.41	-0.01	-0.02%	58.54	58.54	58.14	237,471
Apr 23 2024	58.42	0.58	1.00%	57.98	58.46	57.92	110,476
Apr 22 2024	57.84	0.52	0.91%	57.46	58.13	57.23	117,808
Apr 19 2024	57.32	0.41	0.72%	57.16	57.43	57.0235	68,771
Apr 18 2024	56.91	0.03	0.05%	57.01	57.33	56.82	122,265
Apr 17 2024	56.88	-0.03	-0.05%	57.19	57.235	56.715	155,963
Apr 16 2024	56.91	-0.29	-0.51%	57.36	57.36	56.75	124,084
Apr 15 2024	57.20	-0.28	-0.49%	58.06	58.19	57.0762	79,059
Apr 12 2024	57.48	-0.89	-1.52%	57.97	58.1924	57.3275	111,139
Apr 11 2024	58.37	-0.12	-0.21%	58.70	58.70	58.01	100,261
Apr 10 2024	58.49	-0.81	-1.37%	58.66	58.84	58.25	74,886
Apr 09 2024	59.30	0.14	0.24%	59.39	59.3952	58.79	90,721
Apr 08 2024	59.16	0.14	0.24%	59.07	59.27	59.04	76,347
Apr 05 2024	59.02	0.38	0.65%	58.72	59.13	58.60	65,153
Apr 04 2024	58.64	-0.65	-1.10%	59.65	59.70	58.52	76,093
Apr 03 2024	59.29	0.06	0.10%	59.28	59.42	59.1302	93,408
Apr 02 2024	59.23	-0.44	-0.74%	59.25	59.33	59.0405	110,165
Apr 01 2024	59.67	-0.22	-0.37%	60.06	60.06	59.59	55,221
Mar 28 2024	59.89	0.17	0.28%	59.79	60.0101	59.67	454,707
Mar 27 2024	59.72	0.89	1.51%	59.18	59.72	59.18	111,817
Mar 26 2024	58.83	-0.09	-0.15%	59.05	59.05	58.83	76,303
Mar 25 2024	58.92	-0.05	-0.08%	58.98	59.1171	58.87	102,525
Mar 22 2024	58.97	-0.27	-0.46%	59.39	59.39	58.96	130,005
Mar 21 2024	59.24	0.42	0.71%	59.19	59.33	59.001	126,585
Mar 20 2024	58.82	0.48	0.82%	58.33	58.85	58.19	67,890
Mar 19 2024	58.34	0.06	0.10%	58.13	58.34	58.05	75,292
Mar 18 2024	58.28	0.16	0.28%	58.27	58.40	58.075	105,128
Mar 15 2024	58.12	-0.11	-0.19%	57.95	58.28	57.95	93,783
Mar 14 2024	58.23	-0.35	-0.60%	58.73	58.73	57.8951	76,511
Mar 13 2024	58.58	0.06	0.10%	58.62	58.80	58.4308	62,401
Mar 12 2024	58.52	0.12	0.21%	58.44	58.65	58.235	95,320
Mar 11 2024	58.40	0.12	0.21%	58.25	58.40	57.9798	79,618
Mar 08 2024	58.28	-0.07	-0.12%	58.56	58.635	58.225	78,306
Mar 07 2024	58.35	0.44	0.76%	58.31	58.47	58.26	111,603
Mar 06 2024	57.91	0.32	0.56%	57.93	58.12	57.71	146,978
Mar 05 2024	57.59	-0.03	-0.05%	57.53	57.8797	57.405	86,133
Mar 04 2024	57.62	0.14	0.24%	57.55	57.76	57.54	182,155
Mar 01 2024	57.48	0.31	0.54%	57.32	57.50	57.0937	709,829
Feb 29 2024	57.17	0.11	0.19%	57.28	57.28	56.88	487,506
Feb 28 2024	57.06	-0.09	-0.16%	57.09	57.255	56.95	78,293
Feb 27 2024	57.15	0.25	0.44%	57.09	57.15	56.98	81,473
Feb 26 2024	56.90	-0.27	-0.47%	57.23	57.28	56.88	94,181
Feb 23 2024	57.17	0.06	0.11%	57.21	57.29	57.03	129,820
Feb 22 2024	57.11	0.45	0.79%	56.97	57.23	56.776	87,724
Feb 21 2024	56.66	0.26	0.46%	56.40	56.66	56.2899	128,017
Feb 20 2024	56.40	-0.09	-0.16%	56.45	56.54	56.27	248,722
Feb 16 2024	56.49	-0.14	-0.25%	56.56	56.7599	56.36	91,755
Feb 15 2024	56.63	0.81	1.45%	56.07	56.68	56.07	122,440
Feb 14 2024	55.82	0.29	0.52%	55.88	55.88	55.51	121,678
Feb 13 2024	55.53	-0.87	-1.54%	55.91	55.99	55.136	118,523
Feb 12 2024	56.40	0.30	0.53%	56.04	56.5999	56.04	111,334
Feb 09 2024	56.10	0.03	0.05%	56.26	56.26	55.82	174,087
Feb 08 2024	56.07	0.13	0.23%	56.01	56.09	55.76	235,089
Feb 07 2024	55.94	0.20	0.36%	56.00	56.04	55.6908	174,840
Feb 06 2024	55.74	0.15	0.27%	55.60	55.8099	55.60	86,319
Feb 05 2024	55.59	-0.55	-0.98%	55.90	55.90	55.37	171,244
Feb 02 2024	56.14	0.14	0.25%	55.87	56.34	55.7166	97,207
Feb 01 2024	56.00	0.43	0.77%	55.80	56.00	55.2741	142,414
Jan 31 2024	55.57	-0.68	-1.21%	56.28	56.28	55.56	81,085
Jan 30 2024	56.25	0.16	0.29%	56.06	56.29	55.9262	239,354
Jan 29 2024	56.09	0.23	0.41%	55.84	56.0994	55.67	87,129
Jan 26 2024	55.86	0.08	0.14%	55.87	55.9654	55.7096	103,095

JP Morgan Active Value ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions