JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
67.15
-1.54 (-2.24%)
At close: Oct 10, 2025, 4:00 PM EDT
67.15
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 68.80 | 68.88 | 67.14 | 67.15 | 67.15 | -2.24% | 279,381 |
| Oct 9, 2025 | 69.27 | 69.39 | 68.53 | 68.69 | 68.69 | -0.74% | 215,807 |
| Oct 8, 2025 | 69.25 | 69.37 | 68.87 | 69.20 | 69.20 | 0.17% | 134,274 |
| Oct 7, 2025 | 69.60 | 69.64 | 68.97 | 69.08 | 69.08 | -0.50% | 173,803 |
| Oct 6, 2025 | 69.80 | 69.80 | 69.33 | 69.43 | 69.43 | -0.04% | 225,067 |
| Oct 3, 2025 | 69.28 | 69.83 | 69.25 | 69.46 | 69.46 | 0.54% | 225,114 |
| Oct 2, 2025 | 69.26 | 69.34 | 68.83 | 69.09 | 69.09 | -0.07% | 714,330 |
| Oct 1, 2025 | 68.74 | 69.24 | 68.74 | 69.14 | 69.14 | 0.26% | 184,118 |
| Sep 30, 2025 | 68.74 | 68.99 | 68.44 | 68.96 | 68.96 | 0.29% | 233,807 |
| Sep 29, 2025 | 68.88 | 68.91 | 68.55 | 68.76 | 68.76 | 0.29% | 225,670 |
| Sep 26, 2025 | 68.30 | 68.63 | 68.25 | 68.56 | 68.56 | 0.72% | 161,913 |
| Sep 25, 2025 | 68.17 | 68.27 | 67.81 | 68.07 | 68.07 | -0.51% | 201,825 |
| Sep 24, 2025 | 68.71 | 68.86 | 68.40 | 68.42 | 68.42 | -0.29% | 260,965 |
| Sep 23, 2025 | 68.68 | 69.17 | 68.50 | 68.62 | 68.62 | -0.31% | 246,088 |
| Sep 22, 2025 | 68.66 | 68.95 | 68.56 | 68.83 | 68.58 | 0.03% | 270,761 |
| Sep 19, 2025 | 69.16 | 69.16 | 68.64 | 68.81 | 68.56 | -0.28% | 177,723 |
| Sep 18, 2025 | 68.85 | 69.20 | 68.64 | 69.00 | 68.75 | 0.38% | 246,924 |
| Sep 17, 2025 | 68.67 | 69.23 | 68.32 | 68.74 | 68.49 | 0.31% | 416,026 |
| Sep 16, 2025 | 68.81 | 68.82 | 68.30 | 68.53 | 68.28 | -0.28% | 206,359 |
| Sep 15, 2025 | 68.88 | 69.02 | 68.64 | 68.72 | 68.47 | 0.06% | 174,458 |
| Sep 12, 2025 | 69.02 | 69.08 | 68.64 | 68.68 | 68.43 | -0.54% | 167,117 |
| Sep 11, 2025 | 68.30 | 69.07 | 68.28 | 69.05 | 68.80 | 1.38% | 212,211 |
| Sep 10, 2025 | 68.12 | 68.28 | 67.88 | 68.11 | 67.86 | 0.04% | 316,263 |
| Sep 9, 2025 | 68.03 | 68.24 | 67.97 | 68.08 | 67.83 | 0.04% | 206,666 |
| Sep 8, 2025 | 68.08 | 68.08 | 67.66 | 68.05 | 67.80 | -0.01% | 125,504 |
| Sep 5, 2025 | 68.42 | 68.60 | 67.80 | 68.06 | 67.81 | -0.28% | 423,201 |
| Sep 4, 2025 | 67.80 | 68.26 | 67.62 | 68.25 | 68.00 | 0.90% | 218,538 |
| Sep 3, 2025 | 67.82 | 68.04 | 67.32 | 67.64 | 67.39 | -0.25% | 227,496 |
| Sep 2, 2025 | 67.49 | 67.82 | 67.23 | 67.81 | 67.56 | -0.28% | 269,402 |
| Aug 29, 2025 | 68.07 | 68.27 | 67.85 | 68.00 | 67.75 | -0.09% | 1,248,687 |
| Aug 28, 2025 | 68.17 | 68.17 | 67.85 | 68.06 | 67.81 | 0.03% | 231,724 |
| Aug 27, 2025 | 67.78 | 68.10 | 67.77 | 68.04 | 67.79 | 0.34% | 305,948 |
| Aug 26, 2025 | 67.51 | 67.88 | 67.48 | 67.81 | 67.56 | 0.38% | 210,098 |
| Aug 25, 2025 | 67.84 | 67.90 | 67.54 | 67.55 | 67.30 | -0.59% | 258,138 |
| Aug 22, 2025 | 67.17 | 68.04 | 67.17 | 67.95 | 67.70 | 1.80% | 175,672 |
| Aug 21, 2025 | 66.77 | 66.90 | 66.55 | 66.75 | 66.51 | -0.31% | 291,668 |
| Aug 20, 2025 | 66.91 | 67.02 | 66.58 | 66.96 | 66.72 | 0.31% | 274,947 |
| Aug 19, 2025 | 66.64 | 67.04 | 66.59 | 66.75 | 66.51 | 0.17% | 167,311 |
| Aug 18, 2025 | 66.56 | 66.73 | 66.45 | 66.64 | 66.40 | 0.18% | 172,750 |
| Aug 15, 2025 | 66.95 | 66.95 | 66.52 | 66.52 | 66.28 | -0.25% | 148,329 |
| Aug 14, 2025 | 66.50 | 66.73 | 66.29 | 66.69 | 66.45 | -0.16% | 164,673 |
| Aug 13, 2025 | 66.31 | 66.81 | 66.31 | 66.80 | 66.56 | 1.03% | 218,428 |
| Aug 12, 2025 | 65.52 | 66.15 | 65.47 | 66.12 | 65.88 | 1.33% | 176,651 |
| Aug 11, 2025 | 65.54 | 65.69 | 65.17 | 65.25 | 65.01 | -0.28% | 171,363 |
| Aug 8, 2025 | 65.25 | 65.49 | 65.11 | 65.43 | 65.19 | 0.65% | 196,683 |
| Aug 7, 2025 | 65.38 | 65.45 | 64.78 | 65.01 | 64.77 | 0.05% | 174,644 |
| Aug 6, 2025 | 65.23 | 65.24 | 64.93 | 64.98 | 64.74 | -0.25% | 288,128 |
| Aug 5, 2025 | 65.38 | 65.49 | 64.78 | 65.14 | 64.90 | -0.23% | 159,276 |
| Aug 4, 2025 | 64.95 | 65.32 | 64.95 | 65.29 | 65.05 | 0.83% | 200,056 |
| Aug 1, 2025 | 65.11 | 65.12 | 64.40 | 64.75 | 64.51 | -1.40% | 268,994 |