JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
78.91
-0.88 (-1.10%)
Jun 17, 2026, 4:00 PM EDT - Market closed
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 79.77 | 80.17 | 78.76 | 78.91 | 78.91 | -1.10% | 363,791 |
| Jun 16, 2026 | 80.03 | 80.33 | 79.74 | 79.79 | 79.79 | 0.11% | 359,179 |
| Jun 15, 2026 | 79.65 | 80.03 | 79.60 | 79.70 | 79.70 | 1.17% | 427,641 |
| Jun 12, 2026 | 78.47 | 79.06 | 78.16 | 78.78 | 78.78 | 0.92% | 324,099 |
| Jun 11, 2026 | 77.15 | 78.25 | 76.81 | 78.06 | 78.06 | 1.79% | 420,714 |
| Jun 10, 2026 | 77.58 | 78.02 | 76.69 | 76.69 | 76.69 | -1.48% | 389,712 |
| Jun 9, 2026 | 77.85 | 78.25 | 76.53 | 77.84 | 77.84 | 0.79% | 517,544 |
| Jun 8, 2026 | 77.63 | 77.80 | 77.17 | 77.23 | 77.23 | 0.13% | 584,862 |
| Jun 5, 2026 | 78.07 | 78.12 | 76.96 | 77.13 | 77.13 | -1.61% | 439,967 |
| Jun 4, 2026 | 78.00 | 78.52 | 78.00 | 78.39 | 78.39 | 0.99% | 305,554 |
| Jun 3, 2026 | 77.60 | 77.85 | 77.57 | 77.62 | 77.62 | -0.21% | 349,531 |
| Jun 2, 2026 | 77.42 | 77.90 | 77.34 | 77.78 | 77.78 | 0.63% | 379,826 |
| Jun 1, 2026 | 77.07 | 77.50 | 77.01 | 77.29 | 77.29 | -0.28% | 323,687 |
| May 29, 2026 | 77.62 | 77.64 | 77.35 | 77.51 | 77.51 | -0.09% | 534,856 |
| May 28, 2026 | 77.37 | 77.73 | 77.16 | 77.58 | 77.58 | 0.13% | 2,030,643 |
| May 27, 2026 | 77.65 | 77.66 | 77.28 | 77.48 | 77.48 | 0.17% | 431,226 |
| May 26, 2026 | 77.21 | 77.42 | 77.12 | 77.35 | 77.35 | 0.86% | 400,805 |
| May 22, 2026 | 76.56 | 76.91 | 76.54 | 76.69 | 76.69 | 0.56% | 253,619 |
| May 21, 2026 | 75.79 | 76.34 | 75.37 | 76.26 | 76.26 | 0.24% | 471,999 |
| May 20, 2026 | 75.72 | 76.11 | 75.37 | 76.08 | 76.08 | 0.85% | 535,781 |
| May 19, 2026 | 75.42 | 75.87 | 75.14 | 75.44 | 75.44 | -0.41% | 306,719 |
| May 18, 2026 | 75.67 | 76.01 | 75.37 | 75.75 | 75.75 | 0.32% | 401,831 |
| May 15, 2026 | 76.11 | 76.11 | 75.48 | 75.51 | 75.51 | -1.35% | 306,889 |
| May 14, 2026 | 76.49 | 76.84 | 76.40 | 76.54 | 76.54 | 0.20% | 461,593 |
| May 13, 2026 | 76.29 | 76.52 | 75.98 | 76.39 | 76.39 | 0.10% | 333,588 |
| May 12, 2026 | 76.29 | 76.42 | 75.75 | 76.31 | 76.31 | -0.16% | 591,152 |
| May 11, 2026 | 76.45 | 76.61 | 76.29 | 76.43 | 76.43 | 0.20% | 422,841 |
| May 8, 2026 | 76.40 | 76.50 | 76.17 | 76.28 | 76.28 | 0.05% | 314,788 |
| May 7, 2026 | 76.86 | 76.97 | 76.05 | 76.24 | 76.24 | -0.81% | 530,282 |
| May 6, 2026 | 76.65 | 77.03 | 76.55 | 76.86 | 76.86 | 1.07% | 300,050 |
| May 5, 2026 | 75.68 | 76.22 | 75.68 | 76.05 | 76.05 | 0.62% | 652,915 |
| May 4, 2026 | 75.87 | 76.25 | 75.51 | 75.58 | 75.58 | -0.53% | 306,224 |
| May 1, 2026 | 76.34 | 76.47 | 75.98 | 75.98 | 75.98 | -0.43% | 315,440 |
| Apr 30, 2026 | 75.27 | 76.38 | 75.17 | 76.31 | 76.31 | 1.44% | 761,767 |
| Apr 29, 2026 | 75.41 | 75.47 | 75.05 | 75.23 | 75.23 | 0.16% | 329,647 |
| Apr 28, 2026 | 75.35 | 75.44 | 74.94 | 75.11 | 75.11 | -0.15% | 220,295 |
| Apr 27, 2026 | 75.20 | 75.58 | 75.19 | 75.22 | 75.22 | -0.04% | 309,164 |
| Apr 24, 2026 | 75.64 | 75.64 | 75.13 | 75.25 | 75.25 | -0.44% | 299,993 |
| Apr 23, 2026 | 75.38 | 75.85 | 74.97 | 75.58 | 75.58 | 0.44% | 302,361 |
| Apr 22, 2026 | 75.73 | 75.74 | 75.11 | 75.25 | 75.25 | 0.08% | 975,400 |
| Apr 21, 2026 | 75.76 | 76.06 | 75.09 | 75.19 | 75.19 | -0.53% | 532,210 |
| Apr 20, 2026 | 75.49 | 75.75 | 75.45 | 75.59 | 75.59 | 0.01% | 358,182 |
| Apr 17, 2026 | 75.11 | 75.93 | 75.11 | 75.58 | 75.58 | 1.15% | 435,341 |
| Apr 16, 2026 | 74.58 | 74.96 | 74.53 | 74.72 | 74.72 | 0.21% | 280,747 |
| Apr 15, 2026 | 74.90 | 74.93 | 74.35 | 74.56 | 74.56 | -0.28% | 322,692 |
| Apr 14, 2026 | 74.46 | 74.89 | 74.25 | 74.77 | 74.77 | 0.23% | 277,993 |
| Apr 13, 2026 | 73.67 | 74.60 | 73.62 | 74.60 | 74.60 | 0.97% | 284,320 |
| Apr 10, 2026 | 74.53 | 74.53 | 73.80 | 73.88 | 73.88 | -0.74% | 376,635 |
| Apr 9, 2026 | 73.92 | 74.58 | 73.89 | 74.43 | 74.43 | 0.49% | 404,460 |
| Apr 8, 2026 | 73.65 | 74.08 | 73.57 | 74.07 | 74.07 | 2.32% | 395,335 |