JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
44.85
+0.29 (0.66%)
At close: Dec 20, 2024, 10:51 AM
44.82
-0.03 (-0.07%)
After-hours: Dec 20, 2024, 8:00 PM EST
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 44.61 | 44.85 | 44.61 | 44.82 | 44.82 | 0.59% | 330 |
| Dec 19, 2024 | 44.76 | 44.76 | 44.54 | 44.56 | 44.56 | 0.88% | 980 |
| Dec 18, 2024 | 44.66 | 44.70 | 44.17 | 44.17 | 44.17 | -1.36% | 598 |
| Dec 17, 2024 | 44.50 | 44.78 | 44.50 | 44.78 | 44.78 | 1.24% | 178 |
| Dec 16, 2024 | 44.31 | 44.31 | 44.23 | 44.23 | 44.23 | -1.32% | 289 |
| Dec 13, 2024 | 44.90 | 44.90 | 44.74 | 44.82 | 44.82 | -1.28% | 596 |
| Dec 12, 2024 | 45.27 | 45.40 | 45.27 | 45.40 | 45.40 | -0.04% | 1,057 |
| Dec 11, 2024 | 45.32 | 45.42 | 45.20 | 45.42 | 45.42 | -0.44% | 599 |
| Dec 10, 2024 | 45.73 | 45.73 | 45.60 | 45.62 | 45.62 | -4.57% | 926 |
| Dec 9, 2024 | 47.67 | 48.44 | 47.67 | 47.81 | 47.81 | 7.41% | 660 |
| Dec 6, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.92% | 117 |
| Dec 5, 2024 | 44.11 | 44.12 | 44.06 | 44.10 | 44.10 | 0.24% | 3,176 |
| Dec 4, 2024 | 44.06 | 44.06 | 44.00 | 44.00 | 44.00 | -0.76% | 197 |
| Dec 3, 2024 | 44.42 | 44.45 | 44.29 | 44.34 | 44.34 | 0.24% | 2,636 |
| Dec 2, 2024 | 44.11 | 44.23 | 44.11 | 44.23 | 44.23 | 0.19% | 255 |
| Nov 29, 2024 | 43.87 | 44.15 | 43.86 | 44.15 | 44.15 | -0.21% | 432 |
| Nov 27, 2024 | 44.43 | 44.43 | 44.21 | 44.24 | 44.24 | 2.53% | 1,575 |
| Nov 26, 2024 | 43.49 | 43.49 | 43.09 | 43.15 | 43.15 | -0.59% | 771 |
| Nov 25, 2024 | 43.42 | 43.44 | 43.23 | 43.40 | 43.40 | -0.41% | 2,928 |
| Nov 22, 2024 | 43.51 | 43.58 | 43.51 | 43.58 | 43.58 | -2.64% | 367 |
| Nov 21, 2024 | 44.78 | 44.88 | 44.76 | 44.76 | 44.76 | -0.53% | 1,217 |
| Nov 20, 2024 | 45.04 | 45.04 | 44.99 | 45.00 | 45.00 | 0.48% | 426 |
| Nov 19, 2024 | 44.78 | 44.79 | 44.78 | 44.79 | 44.79 | -0.32% | 483 |
| Nov 18, 2024 | 44.70 | 44.93 | 44.70 | 44.93 | 44.93 | 0.77% | 898 |
| Nov 15, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.07% | 238 |
| Nov 14, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.84% | 103 |
| Nov 13, 2024 | 45.47 | 45.47 | 44.95 | 45.00 | 45.00 | -0.05% | 1,395 |
| Nov 12, 2024 | 45.10 | 45.10 | 44.81 | 45.02 | 45.02 | -2.82% | 1,009 |
| Nov 11, 2024 | 46.28 | 46.33 | 46.28 | 46.33 | 46.33 | 0.74% | 495 |
| Nov 8, 2024 | 46.42 | 46.42 | 45.97 | 45.99 | 45.99 | -5.39% | 1,685 |
| Nov 7, 2024 | 48.71 | 48.71 | 48.53 | 48.61 | 48.61 | 4.91% | 733 |
| Nov 6, 2024 | 46.15 | 46.67 | 45.90 | 46.33 | 46.33 | -2.73% | 3,891 |
| Nov 5, 2024 | 47.58 | 47.67 | 47.55 | 47.63 | 47.63 | 2.10% | 489 |
| Nov 4, 2024 | 46.63 | 46.65 | 46.63 | 46.65 | 46.65 | 0.99% | 438 |
| Nov 1, 2024 | 46.45 | 46.46 | 46.20 | 46.20 | 46.20 | -0.02% | 736 |
| Oct 31, 2024 | 45.93 | 46.20 | 45.93 | 46.20 | 46.20 | -0.82% | 413 |
| Oct 30, 2024 | 46.36 | 46.58 | 46.29 | 46.58 | 46.58 | -1.07% | 851 |
| Oct 29, 2024 | 47.35 | 47.35 | 47.09 | 47.09 | 47.09 | -0.79% | 508 |
| Oct 28, 2024 | 47.49 | 47.49 | 47.47 | 47.47 | 47.47 | 0.92% | 265 |
| Oct 25, 2024 | 47.21 | 47.24 | 47.03 | 47.03 | 47.03 | 0.28% | 569 |
| Oct 24, 2024 | 46.95 | 47.12 | 46.62 | 46.90 | 46.90 | -0.63% | 601 |
| Oct 23, 2024 | 47.65 | 47.65 | 47.20 | 47.20 | 47.20 | -1.13% | 403 |
| Oct 22, 2024 | 47.37 | 47.91 | 47.37 | 47.74 | 47.74 | 1.41% | 1,503 |
| Oct 21, 2024 | 47.16 | 47.16 | 46.79 | 47.07 | 47.07 | -1.34% | 1,185 |
| Oct 18, 2024 | 48.08 | 48.08 | 47.69 | 47.71 | 47.71 | 4.76% | 2,805 |
| Oct 17, 2024 | 45.67 | 45.67 | 45.22 | 45.54 | 45.54 | -2.73% | 4,955 |
| Oct 16, 2024 | 47.16 | 47.16 | 46.82 | 46.82 | 46.82 | 1.23% | 2,793 |
| Oct 15, 2024 | 47.28 | 47.36 | 46.13 | 46.25 | 46.25 | -4.52% | 13,640 |
| Oct 14, 2024 | 48.61 | 49.35 | 48.23 | 48.44 | 48.44 | -2.04% | 2,660 |
| Oct 11, 2024 | 48.19 | 49.72 | 48.19 | 49.45 | 49.45 | 0.21% | 3,537 |
| Oct 10, 2024 | 49.30 | 49.35 | 49.00 | 49.35 | 49.35 | 0.83% | 1,751 |
| Oct 9, 2024 | 47.92 | 49.16 | 47.88 | 48.94 | 48.94 | -3.52% | 9,085 |
| Oct 8, 2024 | 50.38 | 50.91 | 49.14 | 50.73 | 50.73 | -11.30% | 10,214 |
| Oct 7, 2024 | 55.92 | 57.19 | 55.38 | 57.19 | 57.19 | 4.19% | 12,312 |
| Oct 4, 2024 | 54.15 | 54.93 | 54.02 | 54.89 | 54.89 | 4.06% | 18,475 |
| Oct 3, 2024 | 52.15 | 53.09 | 52.15 | 52.75 | 52.75 | -1.79% | 4,230 |
| Oct 2, 2024 | 53.13 | 53.71 | 52.51 | 53.71 | 53.71 | 7.39% | 5,571 |
| Oct 1, 2024 | 48.49 | 50.01 | 48.49 | 50.01 | 50.01 | 3.69% | 3,173 |
| Sep 30, 2024 | 49.38 | 49.58 | 48.14 | 48.23 | 48.23 | -0.03% | 34,878 |
| Sep 27, 2024 | 47.61 | 48.44 | 47.61 | 48.24 | 48.24 | 1.87% | 3,825 |
| Sep 26, 2024 | 47.12 | 47.54 | 46.72 | 47.36 | 47.36 | 8.48% | 14,113 |
| Sep 25, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -2.35% | 38 |
| Sep 24, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 9.28% | 117 |
| Sep 23, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.32% | 164 |
| Sep 20, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.05% | 21 |
| Sep 19, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.14% | 14 |
| Sep 18, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.44% | 40 |
| Sep 17, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.81% | 1 |
| Sep 16, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.17% | 208 |
| Sep 13, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.41% | 4 |
| Sep 12, 2024 | 38.79 | 38.80 | 38.79 | 38.80 | 38.80 | -0.47% | 487 |
| Sep 11, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.61% | 50 |
| Sep 10, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.74% | 2 |
| Sep 9, 2024 | 38.93 | 39.04 | 38.93 | 39.04 | 39.04 | -0.52% | 479 |
| Sep 6, 2024 | 39.31 | 39.31 | 39.16 | 39.24 | 39.24 | -1.21% | 509 |
| Sep 5, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.42% | 15 |
| Sep 4, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.27% | 2 |
| Sep 3, 2024 | 40.06 | 40.06 | 40.00 | 40.00 | 40.00 | -1.05% | 316 |
| Aug 30, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.74% | 18 |
| Aug 29, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1.04% | 33 |
| Aug 28, 2024 | 39.71 | 39.71 | 39.65 | 39.71 | 39.71 | -1.71% | 262 |
| Aug 27, 2024 | 40.53 | 40.53 | 40.41 | 40.41 | 40.41 | -0.10% | 823 |
| Aug 26, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.25% | 39 |
| Aug 23, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.02% | 18 |
| Aug 22, 2024 | 40.50 | 40.54 | 40.50 | 40.54 | 40.54 | -0.69% | 172 |
| Aug 21, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.91% | 7 |
| Aug 20, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.89% | 4 |
| Aug 19, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.55% | 43 |
| Aug 16, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.89% | 509 |
| Aug 15, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.91% | 2 |
| Aug 14, 2024 | 40.24 | 40.28 | 40.24 | 40.28 | 40.28 | -1.55% | 192 |
| Aug 13, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.98% | 2 |
| Aug 12, 2024 | 40.77 | 40.88 | 40.44 | 40.51 | 40.51 | 0.67% | 6,007 |
| Aug 9, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.45% | 4 |
| Aug 8, 2024 | 40.16 | 40.43 | 40.16 | 40.43 | 40.43 | 2.09% | 315 |
| Aug 7, 2024 | 39.89 | 39.89 | 39.60 | 39.60 | 39.60 | 0.58% | 463 |
| Aug 6, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -1.05% | 25 |
| Aug 5, 2024 | 39.33 | 39.90 | 39.33 | 39.79 | 39.79 | -0.80% | 526 |
| Aug 2, 2024 | 40.12 | 40.12 | 40.03 | 40.11 | 40.11 | -0.07% | 252 |
| Aug 1, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.44% | 7 |