JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
43.89
-0.57 (-1.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.22% | 109 |
| Apr 16, 2025 | 43.90 | 43.90 | 43.89 | 43.89 | 43.89 | -1.27% | 482 |
| Apr 15, 2025 | 44.54 | 44.57 | 44.46 | 44.46 | 44.46 | -0.09% | 938 |
| Apr 14, 2025 | 44.29 | 44.83 | 44.28 | 44.50 | 44.50 | 1.31% | 1,560 |
| Apr 11, 2025 | 43.88 | 43.92 | 43.88 | 43.92 | 43.92 | 2.78% | 550 |
| Apr 10, 2025 | 42.70 | 43.07 | 42.70 | 42.73 | 42.73 | -0.37% | 1,912 |
| Apr 9, 2025 | 41.81 | 42.89 | 41.80 | 42.89 | 42.89 | 5.57% | 851 |
| Apr 8, 2025 | 42.76 | 42.76 | 40.63 | 40.63 | 40.63 | -1.68% | 2,661 |
| Apr 7, 2025 | 42.41 | 42.81 | 40.97 | 41.32 | 41.32 | -7.16% | 3,620 |
| Apr 4, 2025 | 45.04 | 45.35 | 44.36 | 44.51 | 44.51 | -6.42% | 8,128 |
| Apr 3, 2025 | 47.42 | 47.66 | 47.42 | 47.57 | 47.57 | -1.57% | 8,536 |
| Apr 2, 2025 | 48.27 | 48.33 | 48.27 | 48.33 | 48.33 | -0.63% | 440 |
| Apr 1, 2025 | 48.58 | 48.63 | 48.48 | 48.63 | 48.63 | -0.06% | 3,463 |
| Mar 31, 2025 | 48.40 | 48.66 | 48.40 | 48.66 | 48.66 | -0.30% | 1,229 |
| Mar 28, 2025 | 48.76 | 48.81 | 48.76 | 48.81 | 48.81 | -1.91% | 349 |
| Mar 27, 2025 | 49.92 | 49.92 | 49.76 | 49.76 | 49.76 | 1.11% | 781 |
| Mar 26, 2025 | 49.31 | 49.44 | 49.21 | 49.21 | 49.21 | -0.16% | 382 |
| Mar 25, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.60% | 358 |
| Mar 24, 2025 | 49.92 | 49.92 | 49.58 | 49.58 | 49.58 | 0.18% | 481 |
| Mar 21, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.29% | 160 |
| Mar 20, 2025 | 50.36 | 50.36 | 50.10 | 50.15 | 50.15 | -2.54% | 1,900 |
| Mar 19, 2025 | 51.78 | 51.78 | 51.31 | 51.45 | 51.45 | 0.01% | 5,207 |
| Mar 18, 2025 | 51.76 | 51.76 | 51.45 | 51.45 | 51.45 | -0.71% | 763 |
| Mar 17, 2025 | 50.94 | 51.87 | 50.94 | 51.82 | 51.82 | 1.53% | 1,788 |
| Mar 14, 2025 | 50.93 | 51.04 | 50.81 | 51.04 | 51.04 | 3.00% | 3,948 |
| Mar 13, 2025 | 49.00 | 49.81 | 49.00 | 49.56 | 49.56 | -0.02% | 1,323 |
| Mar 12, 2025 | 49.51 | 49.56 | 49.39 | 49.56 | 49.56 | -0.06% | 2,530 |
| Mar 11, 2025 | 49.24 | 49.63 | 49.24 | 49.59 | 49.59 | 1.39% | 2,560 |
| Mar 10, 2025 | 49.28 | 49.28 | 48.84 | 48.91 | 48.91 | -2.37% | 846 |
| Mar 7, 2025 | 50.45 | 50.45 | 49.99 | 50.10 | 50.10 | 0.05% | 2,667 |
| Mar 6, 2025 | 50.35 | 50.55 | 50.00 | 50.07 | 50.07 | 0.59% | 3,741 |
| Mar 5, 2025 | 48.89 | 49.86 | 48.89 | 49.78 | 49.78 | 3.70% | 1,767 |
| Mar 4, 2025 | 47.74 | 48.22 | 47.74 | 48.01 | 48.01 | 1.38% | 1,095 |
| Mar 3, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.78% | 243 |
| Feb 28, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -2.01% | 182 |
| Feb 27, 2025 | 48.53 | 48.71 | 48.53 | 48.71 | 48.71 | -0.54% | 358 |
| Feb 26, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.62% | 234 |
| Feb 25, 2025 | 48.23 | 48.23 | 48.19 | 48.19 | 48.19 | 0.46% | 424 |
| Feb 24, 2025 | 48.69 | 48.69 | 47.90 | 47.97 | 47.97 | -2.95% | 2,841 |
| Feb 21, 2025 | 49.79 | 49.80 | 49.39 | 49.43 | 49.43 | 1.14% | 2,926 |
| Feb 20, 2025 | 49.13 | 49.13 | 48.50 | 48.87 | 48.87 | 1.61% | 2,996 |
| Feb 19, 2025 | 48.43 | 48.43 | 48.10 | 48.10 | 48.10 | -0.55% | 774 |
| Feb 18, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.06% | 309 |
| Feb 14, 2025 | 48.43 | 48.43 | 48.08 | 48.33 | 48.33 | 2.71% | 921 |
| Feb 13, 2025 | 46.79 | 47.06 | 46.79 | 47.06 | 47.06 | -0.15% | 1,034 |
| Feb 12, 2025 | 46.68 | 47.13 | 46.68 | 47.13 | 47.13 | 2.32% | 1,316 |
| Feb 11, 2025 | 46.02 | 46.06 | 46.02 | 46.06 | 46.06 | -0.20% | 360 |
| Feb 10, 2025 | 45.85 | 46.15 | 45.85 | 46.15 | 46.15 | 1.95% | 2,891 |
| Feb 7, 2025 | 45.35 | 45.36 | 45.27 | 45.27 | 45.27 | 1.63% | 470 |
| Feb 6, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.91% | 1,703 |