JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
62.51
-0.26 (-0.41%)
May 22, 2025, 4:00 PM - Market closed
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 62.67 | 62.84 | 62.24 | 62.51 | 62.51 | -0.41% | 258,249 |
| May 21, 2025 | 63.73 | 63.76 | 62.75 | 62.77 | 62.77 | -2.15% | 272,089 |
| May 20, 2025 | 64.25 | 64.39 | 63.96 | 64.15 | 64.15 | -0.34% | 218,166 |
| May 19, 2025 | 63.71 | 64.41 | 63.71 | 64.37 | 64.37 | 0.11% | 229,747 |
| May 16, 2025 | 63.69 | 64.30 | 63.55 | 64.30 | 64.30 | 0.99% | 183,809 |
| May 15, 2025 | 63.18 | 63.67 | 63.07 | 63.67 | 63.67 | 0.52% | 255,671 |
| May 14, 2025 | 63.67 | 63.67 | 63.21 | 63.34 | 63.34 | -0.52% | 330,749 |
| May 13, 2025 | 63.77 | 63.93 | 63.55 | 63.67 | 63.67 | -0.31% | 457,690 |
| May 12, 2025 | 63.90 | 63.99 | 63.48 | 63.87 | 63.87 | 2.31% | 193,400 |
| May 9, 2025 | 62.66 | 62.66 | 62.27 | 62.43 | 62.43 | - | 186,842 |
| May 8, 2025 | 62.44 | 62.99 | 62.17 | 62.43 | 62.43 | 0.43% | 270,327 |
| May 7, 2025 | 62.22 | 62.46 | 61.92 | 62.16 | 62.16 | 0.45% | 187,998 |
| May 6, 2025 | 62.06 | 62.31 | 61.82 | 61.88 | 61.88 | -0.80% | 130,441 |
| May 5, 2025 | 62.46 | 62.70 | 62.17 | 62.38 | 62.38 | -0.49% | 159,528 |
| May 2, 2025 | 62.42 | 62.81 | 62.24 | 62.69 | 62.69 | 1.65% | 312,074 |
| May 1, 2025 | 61.82 | 62.15 | 61.46 | 61.67 | 61.67 | 0.08% | 241,123 |
| Apr 30, 2025 | 61.05 | 61.74 | 60.42 | 61.62 | 61.62 | 0.41% | 339,823 |
| Apr 29, 2025 | 60.81 | 61.51 | 60.77 | 61.37 | 61.37 | 0.52% | 238,930 |
| Apr 28, 2025 | 61.00 | 61.31 | 60.55 | 61.05 | 61.05 | 0.26% | 353,650 |
| Apr 25, 2025 | 60.88 | 60.91 | 60.40 | 60.89 | 60.89 | -0.08% | 193,344 |
| Apr 24, 2025 | 60.12 | 60.99 | 59.90 | 60.94 | 60.94 | 1.25% | 315,212 |
| Apr 23, 2025 | 60.70 | 61.31 | 59.97 | 60.19 | 60.19 | 0.85% | 312,748 |
| Apr 22, 2025 | 58.90 | 59.77 | 58.81 | 59.68 | 59.68 | 2.19% | 239,339 |
| Apr 21, 2025 | 59.35 | 59.35 | 57.81 | 58.40 | 58.40 | -1.98% | 249,714 |
| Apr 17, 2025 | 59.25 | 60.01 | 59.25 | 59.58 | 59.58 | 0.08% | 397,069 |
| Apr 16, 2025 | 60.05 | 60.37 | 59.10 | 59.53 | 59.53 | -1.10% | 225,455 |
| Apr 15, 2025 | 60.48 | 60.76 | 60.15 | 60.19 | 60.19 | -0.22% | 272,428 |
| Apr 14, 2025 | 60.33 | 60.58 | 59.73 | 60.32 | 60.32 | 1.17% | 272,907 |
| Apr 11, 2025 | 58.84 | 59.80 | 58.12 | 59.62 | 59.62 | 1.15% | 345,025 |
| Apr 10, 2025 | 59.84 | 59.84 | 57.48 | 58.94 | 58.94 | -2.76% | 378,072 |
| Apr 9, 2025 | 56.22 | 60.87 | 55.83 | 60.61 | 60.61 | 6.63% | 516,635 |
| Apr 8, 2025 | 59.40 | 59.50 | 56.10 | 56.84 | 56.84 | -1.35% | 433,577 |
| Apr 7, 2025 | 56.47 | 59.27 | 55.51 | 57.62 | 57.62 | -0.55% | 2,001,763 |
| Apr 4, 2025 | 60.09 | 60.17 | 57.79 | 57.94 | 57.94 | -5.56% | 992,137 |
| Apr 3, 2025 | 62.25 | 62.70 | 61.28 | 61.35 | 61.35 | -4.07% | 419,832 |
| Apr 2, 2025 | 63.00 | 64.05 | 63.00 | 63.95 | 63.95 | 0.76% | 176,260 |
| Apr 1, 2025 | 63.55 | 63.67 | 62.86 | 63.47 | 63.47 | -0.11% | 286,182 |
| Mar 31, 2025 | 62.53 | 63.84 | 62.53 | 63.54 | 63.54 | 0.84% | 248,723 |
| 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 |