JPMorgan Active Value ETF (JAVA)

NYSEARCA: JAVA · Real-Time Price · USD

82.57

-0.79 (-0.95%)

At close: Aug 20, 2026, 4:00 PM EDT

82.51

-0.06 (-0.07%)

After-hours: Aug 20, 2026, 8:00 PM EDT

JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	82.98	83.30	82.52	82.57	82.57	-0.95%	841,017
Aug 19, 2026	83.24	83.85	83.22	83.36	83.36	0.57%	228,903
Aug 18, 2026	83.13	83.19	82.88	82.89	82.89	-0.16%	217,887
Aug 17, 2026	83.67	83.67	83.02	83.02	83.02	-0.98%	847,345
Aug 14, 2026	83.93	83.99	83.79	83.84	83.84	0.04%	228,288
Aug 13, 2026	83.80	84.06	83.48	83.81	83.81	0.42%	466,285
Aug 12, 2026	83.63	83.63	83.20	83.46	83.46	-0.14%	287,661
Aug 11, 2026	83.75	83.93	83.55	83.58	83.58	-0.11%	276,873
Aug 10, 2026	83.49	83.76	83.41	83.67	83.67	0.24%	278,706
Aug 7, 2026	82.97	83.50	82.94	83.47	83.47	0.52%	329,021
Aug 6, 2026	83.37	83.50	82.83	83.04	83.04	-0.18%	194,955
Aug 5, 2026	83.63	83.76	83.04	83.19	83.19	-0.07%	582,270
Aug 4, 2026	82.51	83.43	82.27	83.25	83.25	0.69%	413,422
Aug 3, 2026	82.18	82.76	82.18	82.68	82.68	1.37%	306,458
Jul 31, 2026	81.35	81.81	80.95	81.56	81.56	0.87%	269,847
Jul 30, 2026	80.76	81.00	80.11	80.86	80.86	0.61%	266,076
Jul 29, 2026	81.22	81.40	80.36	80.37	80.37	-1.12%	267,763
Jul 28, 2026	80.97	81.42	80.97	81.28	81.28	0.96%	287,904
Jul 27, 2026	80.49	80.85	80.37	80.51	80.51	0.59%	226,422
Jul 24, 2026	79.66	80.38	79.65	80.04	80.04	0.72%	288,776
Jul 23, 2026	79.55	79.84	79.30	79.47	79.47	-0.72%	2,915,146
Jul 22, 2026	80.42	80.43	79.96	80.05	80.05	-0.15%	1,095,281
Jul 21, 2026	79.91	80.31	79.67	80.17	80.17	0.36%	307,223
Jul 20, 2026	80.36	80.37	79.80	79.88	79.88	-0.42%	326,904
Jul 17, 2026	80.43	80.90	80.12	80.22	80.22	-0.79%	255,612
Jul 16, 2026	80.60	81.01	80.60	80.86	80.86	0.43%	232,410
Jul 15, 2026	80.33	80.71	80.31	80.51	80.51	0.55%	535,475
Jul 14, 2026	80.24	80.59	79.99	80.07	80.07	-0.56%	317,326
Jul 13, 2026	80.53	80.78	80.37	80.52	80.52	0.14%	284,561
Jul 10, 2026	80.43	80.51	79.93	80.41	80.41	0.41%	290,370
Jul 9, 2026	79.57	80.15	79.43	80.08	80.08	0.73%	252,432
Jul 8, 2026	80.03	80.03	79.25	79.50	79.50	-1.21%	324,730
Jul 7, 2026	80.92	81.00	80.38	80.47	80.47	-0.10%	277,668
Jul 6, 2026	80.45	80.65	80.15	80.55	80.55	0.46%	392,318
Jul 2, 2026	80.22	80.47	79.65	80.18	80.18	0.44%	387,972
Jul 1, 2026	79.53	80.32	79.33	79.83	79.83	0.53%	569,958
Jun 30, 2026	79.58	79.61	79.26	79.41	79.41	-0.13%	383,592
Jun 29, 2026	79.34	79.58	79.21	79.51	79.51	0.65%	318,685
Jun 26, 2026	79.17	79.58	78.92	79.00	79.00	-0.64%	406,201
Jun 25, 2026	79.73	80.26	79.37	79.51	79.51	0.90%	335,295
Jun 24, 2026	78.88	79.30	78.50	78.80	78.80	0.10%	621,943
Jun 23, 2026	78.39	78.96	78.17	78.72	78.72	-0.69%	623,537
Jun 22, 2026	79.66	79.83	79.36	79.50	79.26	0.13%	329,306
Jun 18, 2026	79.80	79.82	79.31	79.40	79.16	0.62%	326,401
Jun 17, 2026	79.77	80.17	78.76	78.91	78.67	-1.10%	363,816
Jun 16, 2026	80.03	80.33	79.74	79.79	79.55	0.11%	359,184
Jun 15, 2026	79.65	80.03	79.60	79.70	79.46	1.17%	427,666
Jun 12, 2026	78.47	79.06	78.16	78.78	78.55	0.92%	324,099
Jun 11, 2026	77.15	78.25	76.81	78.06	77.83	1.79%	420,734
Jun 10, 2026	77.58	78.02	76.69	76.69	76.46	-1.48%	389,712