JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
76.55
-0.31 (-0.40%)
May 7, 2026, 10:48 AM EDT - Market open
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 652,914 |
| 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% | 571,958 |
| 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% | 309,162 |
| 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% | 975,399 |
| 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% | 435,159 |
| 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 |
| Apr 7, 2026 | 72.25 | 72.49 | 71.99 | 72.39 | 72.39 | - | 253,254 |
| Apr 6, 2026 | 71.97 | 72.39 | 71.97 | 72.39 | 72.39 | 0.57% | 274,592 |
| Apr 2, 2026 | 71.32 | 72.36 | 71.25 | 71.98 | 71.98 | - | 307,879 |
| Apr 1, 2026 | 72.09 | 72.29 | 71.89 | 71.98 | 71.98 | 0.32% | 510,106 |
| Mar 31, 2026 | 70.98 | 71.80 | 70.69 | 71.75 | 71.75 | 2.08% | 430,190 |
| Mar 30, 2026 | 70.98 | 70.99 | 70.04 | 70.29 | 70.29 | -0.01% | 2,053,437 |
| Mar 27, 2026 | 71.17 | 71.17 | 70.19 | 70.30 | 70.30 | -1.43% | 337,926 |
| Mar 26, 2026 | 71.71 | 72.12 | 71.24 | 71.32 | 71.32 | -0.96% | 247,559 |
| Mar 25, 2026 | 72.09 | 72.32 | 71.52 | 72.01 | 72.01 | 0.53% | 430,659 |
| Mar 24, 2026 | 70.90 | 71.97 | 70.78 | 71.63 | 71.63 | 0.27% | 315,297 |
| Mar 23, 2026 | 71.90 | 72.25 | 71.42 | 71.44 | 71.26 | 0.79% | 879,704 |
| Mar 20, 2026 | 71.45 | 71.59 | 70.55 | 70.88 | 70.70 | -0.89% | 306,551 |
| Mar 19, 2026 | 71.15 | 71.85 | 71.06 | 71.52 | 71.34 | -0.13% | 459,257 |
| Mar 18, 2026 | 72.29 | 72.36 | 71.58 | 71.61 | 71.43 | -1.31% | 385,068 |
| Mar 17, 2026 | 72.62 | 72.92 | 72.53 | 72.56 | 72.38 | 0.58% | 346,193 |
| Mar 16, 2026 | 72.23 | 72.53 | 71.98 | 72.14 | 71.96 | 0.84% | 267,627 |
| Mar 13, 2026 | 71.98 | 72.32 | 71.47 | 71.54 | 71.36 | -0.03% | 237,382 |
| Mar 12, 2026 | 72.07 | 72.30 | 71.55 | 71.56 | 71.38 | -1.53% | 304,146 |
| Mar 11, 2026 | 72.87 | 73.04 | 72.37 | 72.67 | 72.49 | -0.38% | 419,580 |
| Mar 10, 2026 | 73.29 | 73.86 | 72.88 | 72.95 | 72.77 | -0.41% | 407,434 |
| Mar 9, 2026 | 72.38 | 73.41 | 71.60 | 73.25 | 73.07 | 0.33% | 464,994 |
| Mar 6, 2026 | 73.27 | 73.27 | 72.49 | 73.01 | 72.83 | -1.55% | 390,467 |
| Mar 5, 2026 | 74.66 | 74.87 | 73.64 | 74.16 | 73.97 | -1.26% | 304,787 |
| Mar 4, 2026 | 74.92 | 75.21 | 74.51 | 75.11 | 74.92 | 0.55% | 469,390 |
| Mar 3, 2026 | 74.36 | 75.03 | 73.57 | 74.70 | 74.51 | -1.41% | 366,164 |
| Mar 2, 2026 | 75.11 | 75.98 | 75.11 | 75.77 | 75.58 | -0.17% | 459,638 |
| Feb 27, 2026 | 75.55 | 75.94 | 75.36 | 75.90 | 75.71 | -0.37% | 288,056 |
| Feb 26, 2026 | 76.24 | 76.45 | 75.69 | 76.18 | 75.99 | 0.09% | 528,152 |
| Feb 25, 2026 | 76.17 | 76.26 | 75.76 | 76.11 | 75.92 | 0.37% | 320,336 |