JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
63.62
+0.61 (0.97%)
Mar 31, 2025, 3:25 PM EDT - Market open
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 62.53 | 63.24 | 62.54 | 63.19 | - | 0.29% | 50,693 |
| Mar 28, 2025 | 63.80 | 63.84 | 62.87 | 63.01 | 63.01 | -1.28% | 366,189 |
| Mar 27, 2025 | 63.93 | 64.16 | 63.62 | 63.83 | 63.83 | -0.37% | 743,061 |
| Mar 26, 2025 | 64.33 | 64.51 | 63.86 | 64.07 | 64.07 | -0.11% | 1,142,467 |
| Mar 25, 2025 | 64.45 | 64.45 | 63.89 | 64.14 | 64.14 | -0.64% | 281,292 |
| Mar 24, 2025 | 64.18 | 64.63 | 64.11 | 64.55 | 64.38 | 1.29% | 165,329 |
| Mar 21, 2025 | 63.69 | 63.85 | 63.28 | 63.73 | 63.56 | -0.45% | 216,488 |
| Mar 20, 2025 | 63.95 | 64.35 | 63.76 | 64.02 | 63.85 | -0.19% | 288,164 |
| Mar 19, 2025 | 63.83 | 64.41 | 63.63 | 64.14 | 63.97 | 0.75% | 240,986 |
| Mar 18, 2025 | 63.81 | 63.83 | 63.42 | 63.66 | 63.49 | -0.27% | 196,717 |
| Mar 17, 2025 | 63.08 | 64.01 | 62.98 | 63.83 | 63.66 | 1.27% | 3,195,170 |
| Mar 14, 2025 | 62.28 | 63.09 | 62.16 | 63.03 | 62.86 | 1.83% | 264,012 |
| Mar 13, 2025 | 62.40 | 62.58 | 61.68 | 61.90 | 61.74 | -0.79% | 201,087 |
| Mar 12, 2025 | 62.81 | 62.85 | 61.96 | 62.39 | 62.23 | -0.21% | 326,038 |
| Mar 11, 2025 | 63.05 | 63.05 | 62.19 | 62.52 | 62.36 | -0.95% | 348,272 |
| Mar 10, 2025 | 63.45 | 63.81 | 62.61 | 63.12 | 62.95 | -1.57% | 246,575 |
| Mar 7, 2025 | 63.65 | 64.25 | 63.29 | 64.13 | 63.96 | 0.39% | 438,245 |
| Mar 6, 2025 | 63.88 | 64.25 | 63.50 | 63.88 | 63.71 | -0.87% | 344,612 |
| Mar 5, 2025 | 63.94 | 64.61 | 63.54 | 64.44 | 64.27 | 0.99% | 255,746 |
| Mar 4, 2025 | 64.87 | 64.87 | 63.65 | 63.81 | 63.64 | -2.31% | 339,515 |
| Mar 3, 2025 | 66.32 | 66.40 | 64.91 | 65.32 | 65.15 | -1.08% | 261,190 |
| Feb 28, 2025 | 65.41 | 66.04 | 64.98 | 66.03 | 65.86 | 1.27% | 272,380 |
| Feb 27, 2025 | 65.60 | 66.02 | 65.14 | 65.20 | 65.03 | -0.37% | 206,338 |
| Feb 26, 2025 | 65.76 | 65.96 | 65.30 | 65.44 | 65.27 | -0.24% | 224,994 |
| Feb 25, 2025 | 65.73 | 65.92 | 65.28 | 65.60 | 65.43 | 0.11% | 595,536 |
| Feb 24, 2025 | 65.80 | 65.86 | 65.37 | 65.53 | 65.36 | -0.08% | 413,642 |
| Feb 21, 2025 | 66.51 | 66.51 | 65.46 | 65.58 | 65.41 | -1.63% | 274,624 |
| Feb 20, 2025 | 66.88 | 66.88 | 66.26 | 66.67 | 66.50 | -0.33% | 220,732 |
| Feb 19, 2025 | 66.68 | 66.92 | 66.48 | 66.89 | 66.71 | 0.21% | 247,687 |
| Feb 18, 2025 | 66.44 | 66.75 | 66.31 | 66.75 | 66.58 | 0.65% | 509,433 |
| Feb 14, 2025 | 66.39 | 66.55 | 66.26 | 66.32 | 66.15 | 0.21% | 401,615 |
| Feb 13, 2025 | 65.98 | 66.20 | 65.79 | 66.18 | 66.01 | 0.49% | 405,266 |
| Feb 12, 2025 | 65.75 | 65.99 | 65.56 | 65.86 | 65.69 | -0.63% | 388,435 |
| Feb 11, 2025 | 66.02 | 66.29 | 65.90 | 66.28 | 66.11 | 0.06% | 341,750 |
| Feb 10, 2025 | 66.39 | 66.39 | 65.96 | 66.24 | 66.07 | 0.20% | 728,137 |
| Feb 7, 2025 | 66.65 | 66.69 | 66.03 | 66.11 | 65.94 | -0.66% | 380,134 |
| Feb 6, 2025 | 66.65 | 66.67 | 66.15 | 66.55 | 66.38 | 0.26% | 337,125 |
| Feb 5, 2025 | 66.14 | 66.38 | 65.81 | 66.38 | 66.21 | 0.61% | 310,554 |
| Feb 4, 2025 | 65.71 | 66.11 | 65.63 | 65.98 | 65.81 | 0.32% | 310,094 |
| Feb 3, 2025 | 65.19 | 65.99 | 64.98 | 65.77 | 65.60 | -0.53% | 355,707 |
| Jan 31, 2025 | 66.55 | 66.74 | 66.02 | 66.12 | 65.95 | -0.69% | 266,031 |
| Jan 30, 2025 | 66.42 | 66.73 | 66.18 | 66.58 | 66.41 | 0.65% | 382,720 |
| Jan 29, 2025 | 66.15 | 66.53 | 65.98 | 66.15 | 65.98 | - | 418,355 |
| Jan 28, 2025 | 66.53 | 66.53 | 65.98 | 66.15 | 65.98 | -0.72% | 250,485 |
| Jan 27, 2025 | 66.11 | 66.65 | 66.11 | 66.63 | 66.46 | 0.29% | 392,162 |
| Jan 24, 2025 | 66.40 | 66.68 | 66.34 | 66.44 | 66.27 | -0.12% | 364,078 |
| Jan 23, 2025 | 66.18 | 66.52 | 66.03 | 66.52 | 66.35 | 0.64% | 472,572 |
| Jan 22, 2025 | 66.42 | 66.42 | 66.05 | 66.10 | 65.93 | -0.45% | 330,320 |
| Jan 21, 2025 | 65.90 | 66.40 | 65.89 | 66.40 | 66.23 | 1.23% | 391,332 |
| Jan 17, 2025 | 65.52 | 65.72 | 65.33 | 65.59 | 65.42 | 0.60% | 662,279 |