Skip to main content
logo
JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
71.68
+0.14 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

JAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.6171.9871.5871.6871.680.20%1,457,621
Dec 4, 202571.5671.7271.3671.5471.54-0.07%310,293
Dec 3, 202570.9371.6670.9371.5971.591.13%2,204,641
Dec 2, 202570.9670.9870.5570.7970.790.01%157,830
Dec 1, 202570.9671.2970.7670.7870.78-0.76%224,489
Nov 28, 202571.0271.3870.9371.3271.320.68%120,728
Nov 26, 202570.5571.1270.4670.8470.840.54%425,981
Nov 25, 202569.5570.5569.5570.4670.461.54%431,425
Nov 24, 202569.0769.5368.8869.3969.390.80%200,806
Nov 21, 202568.1469.1967.9268.8468.841.50%385,188
Nov 20, 202569.3169.5167.7767.8267.82-1.14%264,885
Nov 19, 202568.7368.9268.3368.6068.60-0.10%325,702
Nov 18, 202568.6369.1168.3968.6768.67-0.26%1,123,745
Nov 17, 202569.5369.7368.5868.8568.85-1.06%217,369
Nov 14, 202569.4469.9069.2269.5969.59-0.40%303,614
Nov 13, 202570.5570.7069.7769.8769.87-1.27%219,709
Nov 12, 202570.5771.0670.5770.7770.770.37%177,553
Nov 11, 202570.1070.6770.1070.5170.510.64%147,543
Nov 10, 202569.7970.2469.5370.0670.060.78%313,997
Nov 7, 202568.8569.5468.5869.5269.520.65%299,617
Nov 6, 202569.3069.5668.9469.0769.07-0.29%270,131
Nov 5, 202568.8169.5468.8169.2769.270.42%265,488
Nov 4, 202568.6869.1568.5968.9868.98-0.48%269,047
Nov 3, 202569.4369.4368.5769.3169.31-0.06%217,168
Oct 31, 202569.2269.5468.9569.3569.350.41%2,218,047
Oct 30, 202569.0369.7169.0269.0769.07-0.49%395,402
Oct 29, 202569.5169.9669.2269.4169.41-0.30%225,529
Oct 28, 202570.0970.2469.5769.6269.62-0.70%232,178
Oct 27, 202570.2870.2869.9070.1170.110.37%247,439
Oct 24, 202570.0270.1469.8569.8569.850.53%264,574
Oct 23, 202569.2369.5569.1469.4869.480.64%208,416
Oct 22, 202569.4669.5468.8569.0469.04-0.58%337,787
Oct 21, 202569.3269.5469.1969.4469.440.19%177,160
Oct 20, 202568.9569.3568.9569.3169.311.12%217,172
Oct 17, 202568.3168.7068.2168.5468.540.51%188,748
Oct 16, 202569.0569.0868.0268.1968.19-0.92%213,391
Oct 15, 202568.8969.1868.3568.8268.820.60%172,070
Oct 14, 202567.4268.7967.4268.4168.410.74%150,545
Oct 13, 202567.7868.0867.5667.9167.911.13%131,243
Oct 10, 202568.8068.8867.1467.1567.15-2.24%279,381
Oct 9, 202569.2769.3968.5368.6968.69-0.74%215,807
Oct 8, 202569.2569.3768.8769.2069.200.17%134,274
Oct 7, 202569.6069.6468.9769.0869.08-0.50%173,803
Oct 6, 202569.8069.8069.3369.4369.43-0.04%225,067
Oct 3, 202569.2869.8369.2569.4669.460.54%225,114
Oct 2, 202569.2669.3468.8369.0969.09-0.07%714,330
Oct 1, 202568.7469.2468.7469.1469.140.26%184,118
Sep 30, 202568.7468.9968.4468.9668.960.29%233,807
Sep 29, 202568.8868.9168.5568.7668.760.29%225,670
Sep 26, 202568.3068.6368.2568.5668.560.72%161,913