JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
60.76
-0.18 (-0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

JAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202560.8860.9160.4060.8960.89-0.08%193,344
Apr 24, 202560.1260.9959.9060.9460.941.25%315,212
Apr 23, 202560.7061.3159.9760.1960.190.85%312,748
Apr 22, 202558.9059.7758.8159.6859.682.19%239,339
Apr 21, 202559.3559.3557.8158.4058.40-1.98%249,714
Apr 17, 202559.2560.0159.2559.5859.580.08%397,069
Apr 16, 202560.0560.3759.1059.5359.53-1.10%225,455
Apr 15, 202560.4860.7660.1560.1960.19-0.22%272,428
Apr 14, 202560.3360.5859.7360.3260.321.17%272,907
Apr 11, 202558.8459.8058.1259.6259.621.15%345,025
Apr 10, 202559.8459.8457.4858.9458.94-2.76%378,072
Apr 9, 202556.2260.8755.8360.6160.616.63%516,635
Apr 8, 202559.4059.5056.1056.8456.84-1.35%433,577
Apr 7, 202556.4759.2755.5157.6257.62-0.55%2,001,763
Apr 4, 202560.0960.1757.7957.9457.94-5.56%992,137
Apr 3, 202562.2562.7061.2861.3561.35-4.07%419,832
Apr 2, 202563.0064.0563.0063.9563.950.76%176,260
Apr 1, 202563.5563.6762.8663.4763.47-0.11%286,182
Mar 31, 202562.5363.8462.5363.5463.540.84%248,723
Mar 28, 202563.8063.8462.8763.0163.01-1.28%366,189
Mar 27, 202563.9364.1663.6263.8363.83-0.37%743,061
Mar 26, 202564.3364.5163.8664.0764.07-0.11%1,142,467
Mar 25, 202564.4564.4563.8964.1464.14-0.64%281,292
Mar 24, 202564.1864.6364.1164.5564.381.29%165,329
Mar 21, 202563.6963.8563.2863.7363.56-0.45%216,488
Mar 20, 202563.9564.3563.7664.0263.85-0.19%288,164
Mar 19, 202563.8364.4163.6364.1463.970.75%240,986
Mar 18, 202563.8163.8363.4263.6663.49-0.27%196,717
Mar 17, 202563.0864.0162.9863.8363.661.27%3,195,170
Mar 14, 202562.2863.0962.1663.0362.861.83%264,012
Mar 13, 202562.4062.5861.6861.9061.74-0.79%201,087
Mar 12, 202562.8162.8561.9662.3962.23-0.21%326,038
Mar 11, 202563.0563.0562.1962.5262.36-0.95%348,272
Mar 10, 202563.4563.8162.6163.1262.95-1.57%246,575
Mar 7, 202563.6564.2563.2964.1363.960.39%438,245
Mar 6, 202563.8864.2563.5063.8863.71-0.87%344,612
Mar 5, 202563.9464.6163.5464.4464.270.99%255,746
Mar 4, 202564.8764.8763.6563.8163.64-2.31%339,515
Mar 3, 202566.3266.4064.9165.3265.15-1.08%261,190
Feb 28, 202565.4166.0464.9866.0365.861.27%272,380
Feb 27, 202565.6066.0265.1465.2065.03-0.37%206,338
Feb 26, 202565.7665.9665.3065.4465.27-0.24%224,994
Feb 25, 202565.7365.9265.2865.6065.430.11%595,536
Feb 24, 202565.8065.8665.3765.5365.36-0.08%413,642
Feb 21, 202566.5166.5165.4665.5865.41-1.63%274,624
Feb 20, 202566.8866.8866.2666.6766.50-0.33%220,732
Feb 19, 202566.6866.9266.4866.8966.710.21%247,687
Feb 18, 202566.4466.7566.3166.7566.580.65%509,433
Feb 14, 202566.3966.5566.2666.3266.150.21%401,615
Feb 13, 202565.9866.2065.7966.1866.010.49%405,266