JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
66.72
-0.46 (-0.68%)
At close: Jul 24, 2025, 4:00 PM
66.72
0.00 (0.00%)
After-hours: Jul 24, 2025, 8:00 PM EDT
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 67.10 | 67.18 | 66.72 | 66.72 | 66.72 | -0.68% | 288,947 |
| Jul 23, 2025 | 66.85 | 67.18 | 66.70 | 67.18 | 67.18 | 0.83% | 243,583 |
| Jul 22, 2025 | 66.09 | 66.68 | 65.92 | 66.63 | 66.63 | 0.82% | 229,929 |
| Jul 21, 2025 | 66.39 | 66.56 | 66.09 | 66.09 | 66.09 | -0.20% | 351,580 |
| Jul 18, 2025 | 66.59 | 66.59 | 66.08 | 66.22 | 66.22 | -0.24% | 290,224 |
| Jul 17, 2025 | 66.00 | 66.42 | 66.00 | 66.38 | 66.38 | 0.56% | 578,064 |
| Jul 16, 2025 | 65.91 | 66.04 | 65.27 | 66.01 | 66.01 | 0.47% | 315,749 |
| Jul 15, 2025 | 66.64 | 66.64 | 65.67 | 65.70 | 65.70 | -1.29% | 322,680 |
| Jul 14, 2025 | 66.34 | 66.62 | 66.20 | 66.56 | 66.56 | 0.21% | 214,260 |
| Jul 11, 2025 | 66.40 | 66.55 | 66.19 | 66.42 | 66.42 | -0.49% | 153,552 |
| Jul 10, 2025 | 66.33 | 66.90 | 66.26 | 66.75 | 66.75 | 0.66% | 350,640 |
| Jul 9, 2025 | 66.36 | 66.41 | 65.97 | 66.31 | 66.31 | 0.14% | 283,920 |
| Jul 8, 2025 | 66.26 | 66.43 | 66.13 | 66.22 | 66.22 | -0.02% | 335,580 |
| Jul 7, 2025 | 66.60 | 66.72 | 65.87 | 66.23 | 66.23 | -0.84% | 209,885 |
| Jul 3, 2025 | 66.77 | 66.89 | 66.58 | 66.79 | 66.79 | 0.44% | 198,890 |
| Jul 2, 2025 | 66.23 | 66.52 | 66.09 | 66.50 | 66.50 | 0.30% | 260,312 |
| Jul 1, 2025 | 65.38 | 66.41 | 65.35 | 66.30 | 66.30 | 1.22% | 248,310 |
| Jun 30, 2025 | 65.52 | 65.60 | 65.29 | 65.50 | 65.50 | 0.20% | 247,842 |
| Jun 27, 2025 | 65.22 | 65.60 | 65.02 | 65.37 | 65.37 | 0.40% | 213,852 |
| Jun 26, 2025 | 64.74 | 65.12 | 64.72 | 65.11 | 65.11 | 0.87% | 225,863 |
| Jun 25, 2025 | 64.93 | 64.93 | 64.46 | 64.55 | 64.55 | -0.43% | 636,433 |
| Jun 24, 2025 | 64.71 | 65.01 | 64.59 | 64.83 | 64.83 | 0.39% | 551,980 |
| Jun 23, 2025 | 64.07 | 64.59 | 63.74 | 64.58 | 64.34 | 0.80% | 303,964 |
| Jun 20, 2025 | 64.28 | 64.34 | 63.92 | 64.07 | 63.83 | 0.16% | 183,511 |
| Jun 18, 2025 | 63.91 | 64.34 | 63.79 | 63.97 | 63.73 | 0.36% | 207,594 |
| Jun 17, 2025 | 64.06 | 64.28 | 63.72 | 63.74 | 63.50 | -0.78% | 440,245 |
| Jun 16, 2025 | 64.23 | 64.47 | 64.10 | 64.24 | 64.00 | 0.60% | 345,786 |
| Jun 13, 2025 | 64.04 | 64.37 | 63.67 | 63.86 | 63.62 | -0.88% | 179,702 |
| Jun 12, 2025 | 64.05 | 64.45 | 64.00 | 64.43 | 64.19 | 0.23% | 310,001 |
| Jun 11, 2025 | 64.63 | 64.66 | 64.16 | 64.28 | 64.04 | -0.19% | 278,662 |
| Jun 10, 2025 | 64.22 | 64.56 | 64.22 | 64.40 | 64.16 | 0.39% | 323,288 |
| Jun 9, 2025 | 64.16 | 64.41 | 63.96 | 64.15 | 63.91 | 0.28% | 450,982 |
| Jun 6, 2025 | 63.87 | 64.11 | 63.76 | 63.97 | 63.73 | 0.99% | 300,229 |
| Jun 5, 2025 | 63.55 | 63.62 | 63.15 | 63.35 | 63.11 | -0.05% | 244,870 |
| Jun 4, 2025 | 63.69 | 63.75 | 63.35 | 63.38 | 63.14 | -0.20% | 256,853 |
| Jun 3, 2025 | 62.97 | 63.53 | 62.84 | 63.51 | 63.27 | 0.71% | 209,038 |
| Jun 2, 2025 | 62.85 | 63.06 | 62.29 | 63.06 | 62.82 | 0.17% | 244,674 |
| May 30, 2025 | 62.80 | 63.17 | 62.51 | 62.95 | 62.71 | -0.24% | 307,568 |
| May 29, 2025 | 63.13 | 63.13 | 62.53 | 63.10 | 62.86 | 0.41% | 331,539 |
| May 28, 2025 | 63.30 | 63.45 | 62.74 | 62.84 | 62.60 | -0.74% | 256,615 |
| May 27, 2025 | 62.97 | 63.33 | 62.62 | 63.31 | 63.07 | 1.64% | 230,435 |
| May 23, 2025 | 61.76 | 62.45 | 61.76 | 62.29 | 62.06 | -0.35% | 244,855 |
| May 22, 2025 | 62.67 | 62.84 | 62.24 | 62.51 | 62.27 | -0.41% | 258,249 |
| May 21, 2025 | 63.73 | 63.76 | 62.75 | 62.77 | 62.53 | -2.15% | 272,089 |
| May 20, 2025 | 64.25 | 64.39 | 63.96 | 64.15 | 63.91 | -0.34% | 218,166 |
| May 19, 2025 | 63.71 | 64.41 | 63.71 | 64.37 | 64.13 | 0.11% | 229,747 |
| May 16, 2025 | 63.69 | 64.30 | 63.55 | 64.30 | 64.06 | 0.99% | 183,809 |
| May 15, 2025 | 63.18 | 63.67 | 63.07 | 63.67 | 63.43 | 0.52% | 255,671 |
| May 14, 2025 | 63.67 | 63.67 | 63.21 | 63.34 | 63.10 | -0.52% | 330,749 |
| May 13, 2025 | 63.77 | 63.93 | 63.55 | 63.67 | 63.43 | -0.31% | 457,690 |