Skip to main content

JPM Active Value ETF (NY: JAVA )

59.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.79 60.01 59.67 59.89 454,707 +0.17(+0.28%)
Mar 27, 2024 59.18 59.72 59.18 59.72 112,616 +0.89(+1.51%)
Mar 26, 2024 59.05 59.05 58.83 58.83 77,069 -0.09(-0.15%)
Mar 25, 2024 58.98 59.12 58.87 58.92 102,525 -0.05(-0.08%)
Mar 22, 2024 59.39 59.39 58.96 58.97 130,005 -0.27(-0.46%)
Mar 21, 2024 59.19 59.33 59.00 59.24 127,326 +0.42(+0.71%)
Mar 20, 2024 58.33 58.85 58.19 58.82 67,890 +0.48(+0.82%)
Mar 19, 2024 58.13 58.34 58.05 58.34 75,292 +0.22(+0.38%)
Mar 18, 2024 58.11 58.24 57.92 58.12 105,915 +0.16(+0.28%)
Mar 15, 2024 57.79 58.12 57.79 57.96 94,041 -0.11(-0.19%)
Mar 14, 2024 58.57 58.57 57.74 58.07 76,722 -0.35(-0.60%)
Mar 13, 2024 58.46 58.64 58.27 58.42 62,573 +0.06(+0.10%)
Mar 12, 2024 58.28 58.49 58.07 58.36 95,817 +0.12(+0.21%)
Mar 11, 2024 58.09 58.24 57.82 58.24 80,319 +0.12(+0.21%)
Mar 08, 2024 58.40 58.47 58.06 58.12 78,522 -0.07(-0.12%)
Mar 07, 2024 58.15 58.31 58.10 58.19 112,692 +0.44(+0.76%)
Mar 06, 2024 57.77 57.96 57.55 57.75 148,132 +0.32(+0.56%)
Mar 05, 2024 57.37 57.72 57.25 57.43 86,370 -0.03(-0.05%)
Mar 04, 2024 57.39 57.60 57.38 57.46 183,232 +0.14(+0.24%)
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.