Skip to main content

JPM Active Value ETF (NY: JAVA )

64.25 +0.33 (+0.52%)
Streaming Delayed Price Updated: 11:05 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 64.07 64.20 63.76 63.92 124,601 -0.11(-0.17%)
Nov 01, 2024 64.31 64.57 63.98 64.03 403,360 -0.01(-0.02%)
Oct 31, 2024 64.36 64.55 64.02 64.04 121,777 -0.45(-0.70%)
Oct 30, 2024 64.44 64.82 64.39 64.49 100,211 +0.02(+0.03%)
Oct 29, 2024 64.61 64.73 64.41 64.47 187,275 -0.27(-0.42%)
Oct 28, 2024 64.50 64.81 64.48 64.74 126,194 +0.43(+0.67%)
Oct 25, 2024 64.98 64.98 64.23 64.31 115,048 -0.35(-0.54%)
Oct 24, 2024 64.79 64.79 64.40 64.66 97,714 -0.11(-0.17%)
Oct 23, 2024 64.81 64.89 64.45 64.77 100,983 -0.22(-0.34%)
Oct 22, 2024 64.83 65.07 64.59 64.99 114,839 +0.05(+0.08%)
Oct 21, 2024 65.44 65.44 64.85 64.94 200,471 -0.60(-0.92%)
Oct 18, 2024 65.42 65.57 65.26 65.54 114,843 +0.08(+0.12%)
Oct 17, 2024 65.59 65.59 65.40 65.46 145,834 -0.04(-0.06%)
Oct 16, 2024 65.12 65.57 65.09 65.50 84,403 +0.47(+0.72%)
Oct 15, 2024 65.33 65.52 64.96 65.03 113,110 -0.31(-0.47%)
Oct 14, 2024 64.87 65.34 64.80 65.34 54,723 +0.50(+0.77%)
Oct 11, 2024 64.25 64.87 64.25 64.84 66,196 +0.71(+1.11%)
Oct 10, 2024 64.17 64.28 64.00 64.13 87,667 -0.14(-0.22%)
Oct 09, 2024 63.83 64.28 63.70 64.27 88,390 +0.43(+0.67%)
Oct 08, 2024 63.87 63.90 63.61 63.84 85,785 +0.09(+0.14%)
Oct 07, 2024 63.97 64.03 63.51 63.75 77,739 -0.34(-0.53%)
Oct 04, 2024 64.01 64.09 63.63 64.09 155,211 +0.55(+0.87%)
Oct 03, 2024 63.62 63.67 63.28 63.54 107,628 -0.25(-0.39%)
Oct 02, 2024 63.70 63.92 63.63 63.79 62,795 -0.03(-0.05%)
Oct 01, 2024 64.16 64.16 63.50 63.82 112,879 -0.25(-0.39%)
Sep 30, 2024 63.76 64.09 63.54 64.07 146,829 +0.21(+0.33%)
Sep 27, 2024 63.77 64.13 63.77 63.86 115,291 +0.27(+0.42%)
Sep 26, 2024 63.49 63.62 63.34 63.59 221,863 +0.45(+0.71%)
Sep 25, 2024 63.62 63.62 63.02 63.14 105,253 -0.40(-0.63%)
Sep 24, 2024 63.67 63.67 63.38 63.54 170,897 +0.02(+0.03%)
Sep 23, 2024 63.48 63.59 63.37 63.52 61,899 +0.17(+0.27%)
Sep 20, 2024 63.32 63.40 63.13 63.35 127,665 -0.26(-0.41%)
Sep 19, 2024 63.72 63.78 63.33 63.61 104,669 +0.73(+1.16%)
Sep 18, 2024 63.06 63.34 62.83 62.89 89,311 -0.10(-0.16%)
Sep 17, 2024 63.00 63.30 62.77 62.99 120,624 +0.10(+0.16%)
Sep 16, 2024 62.68 62.89 62.56 62.89 74,194 +0.45(+0.72%)
Sep 13, 2024 62.17 62.52 62.16 62.44 117,929 +0.50(+0.80%)
Sep 12, 2024 61.73 61.98 61.40 61.94 119,342 +0.25(+0.40%)
Sep 11, 2024 61.59 61.73 60.52 61.69 261,858 -0.01(-0.02%)
Sep 10, 2024 61.81 61.83 61.22 61.70 85,552 +0.02(+0.03%)
Sep 09, 2024 61.43 61.89 61.30 61.68 79,079 +0.59(+0.96%)
Sep 06, 2024 61.78 62.03 60.99 61.09 143,391 -0.70(-1.13%)
Sep 05, 2024 62.37 62.37 61.56 61.79 93,726 -0.42(-0.67%)
Sep 04, 2024 62.19 62.57 62.04 62.21 190,572 -0.05(-0.08%)
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.