Skip to main content

JPM Active Value ETF (NY: JAVA )

53.57 +0.60 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 52.96 53.57 52.95 53.57 112,005 +0.60(+1.13%)
Nov 30, 2023 52.68 52.99 52.53 52.97 134,102 +0.46(+0.88%)
Nov 29, 2023 52.64 52.82 52.46 52.51 104,079 +0.08(+0.15%)
Nov 28, 2023 52.42 52.62 52.37 52.43 61,491 -0.02(-0.04%)
Nov 27, 2023 52.46 52.47 52.31 52.45 125,535 -0.16(-0.30%)
Nov 24, 2023 52.45 52.65 52.45 52.61 28,760 +0.18(+0.34%)
Nov 22, 2023 52.25 52.44 52.25 52.43 110,308 +0.20(+0.38%)
Nov 21, 2023 52.25 52.27 52.10 52.23 80,067 -0.10(-0.19%)
Nov 20, 2023 52.02 52.41 52.02 52.33 126,587 +0.16(+0.31%)
Nov 17, 2023 52.03 52.19 51.93 52.17 244,007 +0.25(+0.48%)
Nov 16, 2023 52.04 52.07 51.71 51.92 98,952 -0.16(-0.31%)
Nov 15, 2023 51.98 52.20 51.94 52.08 91,787 +0.24(+0.46%)
Nov 14, 2023 51.63 52.03 51.50 51.84 89,247 +0.98(+1.93%)
Nov 13, 2023 50.70 50.96 50.62 50.86 62,387 +0.02(+0.04%)
Nov 10, 2023 50.63 50.87 50.30 50.84 76,894 +0.47(+0.93%)
Nov 09, 2023 50.89 50.91 50.31 50.37 124,719 -0.39(-0.77%)
Nov 08, 2023 50.94 50.94 50.59 50.76 102,146 -0.14(-0.28%)
Nov 07, 2023 50.98 51.00 50.80 50.90 50,065 -0.27(-0.53%)
Nov 06, 2023 51.44 51.44 51.00 51.17 218,303 -0.14(-0.27%)
Nov 03, 2023 51.26 51.52 51.26 51.31 115,623 +0.48(+0.94%)
Nov 02, 2023 50.14 50.83 50.13 50.83 69,286 +1.07(+2.15%)
Nov 01, 2023 49.66 49.86 49.47 49.76 88,380 +0.24(+0.48%)
Oct 31, 2023 49.26 49.53 49.02 49.52 124,739 +0.39(+0.79%)
Oct 30, 2023 48.97 49.20 48.69 49.13 188,103 +0.50(+1.03%)
Oct 27, 2023 49.36 49.36 48.47 48.63 105,282 -0.77(-1.56%)
Oct 26, 2023 49.57 49.71 49.36 49.40 83,018 -0.18(-0.36%)
Oct 25, 2023 49.82 49.85 49.45 49.58 200,725 -0.28(-0.56%)
Oct 24, 2023 50.05 50.08 49.70 49.86 57,726 +0.26(+0.52%)
Oct 23, 2023 49.72 50.02 49.57 49.60 67,064 -0.43(-0.86%)
Oct 20, 2023 50.64 50.64 50.02 50.03 102,255 -0.55(-1.09%)
Oct 19, 2023 51.22 51.26 50.53 50.58 279,010 -0.51(-1.00%)
Oct 18, 2023 51.63 51.63 51.00 51.09 70,910 -0.56(-1.08%)
Oct 17, 2023 51.19 51.87 51.19 51.65 46,026 +0.28(+0.55%)
Oct 16, 2023 51.14 51.50 51.05 51.37 100,275 +0.48(+0.94%)
Oct 13, 2023 51.00 51.16 50.70 50.89 63,429 +0.10(+0.20%)
Oct 12, 2023 51.29 51.29 50.51 50.79 35,396 -0.41(-0.80%)
Oct 11, 2023 51.27 51.31 50.86 51.20 95,250 +0.00(+0.00%)
Oct 10, 2023 50.99 51.44 50.97 51.20 46,481 +0.39(+0.77%)
Oct 09, 2023 50.49 50.90 50.36 50.81 48,608 +0.38(+0.75%)
Oct 06, 2023 50.01 50.63 49.55 50.43 68,399 +0.35(+0.70%)
Oct 05, 2023 49.98 50.25 49.77 50.08 247,704 -0.11(-0.22%)
Oct 04, 2023 50.22 50.22 49.74 50.19 158,798 +0.07(+0.14%)
Oct 03, 2023 50.50 50.51 49.95 50.12 108,597 -0.56(-1.10%)
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.