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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202567.1067.1866.7266.7266.72-0.68%288,947
Jul 23, 202566.8567.1866.7067.1867.180.83%243,583
Jul 22, 202566.0966.6865.9266.6366.630.82%229,929
Jul 21, 202566.3966.5666.0966.0966.09-0.20%351,580
Jul 18, 202566.5966.5966.0866.2266.22-0.24%290,224
Jul 17, 202566.0066.4266.0066.3866.380.56%578,064
Jul 16, 202565.9166.0465.2766.0166.010.47%315,749
Jul 15, 202566.6466.6465.6765.7065.70-1.29%322,680
Jul 14, 202566.3466.6266.2066.5666.560.21%214,260
Jul 11, 202566.4066.5566.1966.4266.42-0.49%153,552
Jul 10, 202566.3366.9066.2666.7566.750.66%350,640
Jul 9, 202566.3666.4165.9766.3166.310.14%283,920
Jul 8, 202566.2666.4366.1366.2266.22-0.02%335,580
Jul 7, 202566.6066.7265.8766.2366.23-0.84%209,885
Jul 3, 202566.7766.8966.5866.7966.790.44%198,890
Jul 2, 202566.2366.5266.0966.5066.500.30%260,312
Jul 1, 202565.3866.4165.3566.3066.301.22%248,310
Jun 30, 202565.5265.6065.2965.5065.500.20%247,842
Jun 27, 202565.2265.6065.0265.3765.370.40%213,852
Jun 26, 202564.7465.1264.7265.1165.110.87%225,863
Jun 25, 202564.9364.9364.4664.5564.55-0.43%636,433
Jun 24, 202564.7165.0164.5964.8364.830.39%551,980
Jun 23, 202564.0764.5963.7464.5864.340.80%303,964
Jun 20, 202564.2864.3463.9264.0763.830.16%183,511
Jun 18, 202563.9164.3463.7963.9763.730.36%207,594
Jun 17, 202564.0664.2863.7263.7463.50-0.78%440,245
Jun 16, 202564.2364.4764.1064.2464.000.60%345,786
Jun 13, 202564.0464.3763.6763.8663.62-0.88%179,702
Jun 12, 202564.0564.4564.0064.4364.190.23%310,001
Jun 11, 202564.6364.6664.1664.2864.04-0.19%278,662
Jun 10, 202564.2264.5664.2264.4064.160.39%323,288
Jun 9, 202564.1664.4163.9664.1563.910.28%450,982
Jun 6, 202563.8764.1163.7663.9763.730.99%300,229
Jun 5, 202563.5563.6263.1563.3563.11-0.05%244,870
Jun 4, 202563.6963.7563.3563.3863.14-0.20%256,853
Jun 3, 202562.9763.5362.8463.5163.270.71%209,038
Jun 2, 202562.8563.0662.2963.0662.820.17%244,674
May 30, 202562.8063.1762.5162.9562.71-0.24%307,568
May 29, 202563.1363.1362.5363.1062.860.41%331,539
May 28, 202563.3063.4562.7462.8462.60-0.74%256,615
May 27, 202562.9763.3362.6263.3163.071.64%230,435
May 23, 202561.7662.4561.7662.2962.06-0.35%244,855
May 22, 202562.6762.8462.2462.5162.27-0.41%258,249
May 21, 202563.7363.7662.7562.7762.53-2.15%272,089
May 20, 202564.2564.3963.9664.1563.91-0.34%218,166
May 19, 202563.7164.4163.7164.3764.130.11%229,747
May 16, 202563.6964.3063.5564.3064.060.99%183,809
May 15, 202563.1863.6763.0763.6763.430.52%255,671
May 14, 202563.6763.6763.2163.3463.10-0.52%330,749
May 13, 202563.7763.9363.5563.6763.43-0.31%457,690