JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
75.90
-0.28 (-0.37%)
Feb 27, 2026, 4:00 PM EST - Market closed
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 75.55 | 75.94 | 75.36 | 75.90 | 75.90 | -0.37% | 288,056 |
| Feb 26, 2026 | 76.24 | 76.45 | 75.69 | 76.18 | 76.18 | 0.09% | 528,152 |
| Feb 25, 2026 | 76.17 | 76.26 | 75.76 | 76.11 | 76.11 | 0.37% | 320,335 |
| Feb 24, 2026 | 75.56 | 76.00 | 75.48 | 75.83 | 75.83 | 0.37% | 336,111 |
| Feb 23, 2026 | 76.21 | 76.58 | 75.27 | 75.55 | 75.55 | -1.15% | 317,075 |
| Feb 20, 2026 | 75.84 | 76.54 | 75.74 | 76.43 | 76.43 | 0.50% | 357,049 |
| Feb 19, 2026 | 76.11 | 76.22 | 75.69 | 76.05 | 76.05 | -0.45% | 287,112 |
| Feb 18, 2026 | 76.13 | 76.65 | 76.09 | 76.39 | 76.39 | 0.62% | 586,819 |
| Feb 17, 2026 | 76.14 | 76.40 | 75.52 | 75.92 | 75.92 | -0.33% | 332,148 |
| Feb 13, 2026 | 75.54 | 76.53 | 75.31 | 76.17 | 76.17 | 0.55% | 335,938 |
| Feb 12, 2026 | 76.89 | 77.22 | 75.65 | 75.75 | 75.75 | -1.14% | 927,466 |
| Feb 11, 2026 | 76.99 | 77.14 | 76.38 | 76.62 | 76.62 | 0.10% | 717,270 |
| Feb 10, 2026 | 76.75 | 77.06 | 76.50 | 76.54 | 76.54 | -0.39% | 868,692 |
| Feb 9, 2026 | 76.61 | 76.98 | 76.35 | 76.84 | 76.84 | - | 427,667 |
| Feb 6, 2026 | 75.78 | 76.99 | 75.78 | 76.84 | 76.84 | 1.79% | 642,801 |
| Feb 5, 2026 | 75.66 | 75.99 | 75.24 | 75.49 | 75.49 | -0.85% | 962,744 |
| Feb 4, 2026 | 75.97 | 76.42 | 75.73 | 76.14 | 76.14 | 0.45% | 372,310 |
| Feb 3, 2026 | 75.67 | 76.25 | 75.12 | 75.80 | 75.80 | 0.29% | 496,212 |
| Feb 2, 2026 | 74.66 | 75.71 | 74.65 | 75.58 | 75.58 | 0.81% | 309,812 |
| Jan 30, 2026 | 75.03 | 75.31 | 74.34 | 74.97 | 74.97 | -0.52% | 400,866 |
| Jan 29, 2026 | 75.50 | 75.63 | 74.62 | 75.36 | 75.36 | 0.56% | 633,360 |
| Jan 28, 2026 | 74.96 | 75.25 | 74.69 | 74.94 | 74.94 | 0.07% | 606,252 |
| Jan 27, 2026 | 74.75 | 74.97 | 74.66 | 74.89 | 74.89 | -0.12% | 591,475 |
| Jan 26, 2026 | 74.94 | 75.09 | 74.84 | 74.98 | 74.98 | 0.28% | 322,430 |
| Jan 23, 2026 | 74.99 | 74.99 | 74.46 | 74.77 | 74.77 | -0.51% | 396,071 |
| Jan 22, 2026 | 75.18 | 75.46 | 74.92 | 75.15 | 75.15 | 0.45% | 704,866 |
| Jan 21, 2026 | 73.96 | 75.04 | 73.96 | 74.81 | 74.81 | 1.75% | 350,281 |
| Jan 20, 2026 | 73.78 | 74.24 | 73.42 | 73.52 | 73.52 | -1.53% | 376,110 |
| Jan 16, 2026 | 74.81 | 74.85 | 74.57 | 74.66 | 74.66 | -0.23% | 256,200 |
| Jan 15, 2026 | 74.68 | 75.02 | 74.58 | 74.83 | 74.83 | 0.46% | 248,063 |
| Jan 14, 2026 | 74.21 | 74.50 | 74.08 | 74.49 | 74.49 | 0.07% | 221,126 |
| Jan 13, 2026 | 74.62 | 74.69 | 74.22 | 74.44 | 74.44 | -0.01% | 367,268 |
| Jan 12, 2026 | 74.15 | 74.54 | 74.00 | 74.45 | 74.45 | 0.01% | 205,638 |
| Jan 9, 2026 | 74.20 | 74.53 | 74.07 | 74.44 | 74.44 | 0.61% | 213,714 |
| Jan 8, 2026 | 73.41 | 74.10 | 73.36 | 73.99 | 73.99 | 0.67% | 275,115 |
| Jan 7, 2026 | 74.36 | 74.39 | 73.45 | 73.50 | 73.50 | -1.24% | 499,049 |
| Jan 6, 2026 | 73.33 | 74.47 | 73.33 | 74.42 | 74.42 | 1.51% | 482,663 |
| Jan 5, 2026 | 72.78 | 73.49 | 72.78 | 73.31 | 73.31 | 1.01% | 292,818 |
| Jan 2, 2026 | 72.07 | 72.65 | 71.74 | 72.58 | 72.58 | 1.20% | 226,568 |
| Dec 31, 2025 | 72.26 | 72.26 | 71.72 | 71.72 | 71.72 | -0.82% | 395,252 |
| Dec 30, 2025 | 72.43 | 72.51 | 72.30 | 72.31 | 72.31 | -0.19% | 220,985 |
| Dec 29, 2025 | 72.56 | 72.69 | 72.32 | 72.45 | 72.45 | -0.32% | 190,008 |
| Dec 26, 2025 | 72.72 | 72.75 | 72.45 | 72.68 | 72.68 | 0.08% | 93,741 |
| Dec 24, 2025 | 72.43 | 72.77 | 72.43 | 72.62 | 72.62 | 0.39% | 136,039 |
| Dec 23, 2025 | 72.22 | 72.40 | 72.20 | 72.34 | 72.34 | 0.06% | 283,613 |
| Dec 22, 2025 | 71.89 | 72.31 | 71.89 | 72.30 | 72.30 | 0.88% | 256,477 |
| Dec 19, 2025 | 71.43 | 71.96 | 71.43 | 71.67 | 71.67 | 0.36% | 258,561 |
| Dec 18, 2025 | 71.69 | 71.97 | 71.26 | 71.41 | 71.41 | 0.24% | 329,585 |
| Dec 17, 2025 | 71.66 | 71.87 | 71.20 | 71.24 | 71.24 | -0.39% | 414,027 |
| Dec 16, 2025 | 72.11 | 72.13 | 71.28 | 71.52 | 71.52 | -1.26% | 330,744 |