JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
46.80
-0.77 (-1.61%)
At close: May 30, 2025, 4:00 PM
46.80
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 46.89 | 47.00 | 46.66 | 46.81 | 46.81 | -1.61% | 1,339 |
| May 29, 2025 | 47.81 | 47.81 | 47.47 | 47.57 | 47.57 | 0.75% | 917 |
| May 28, 2025 | 47.42 | 47.42 | 47.22 | 47.22 | 47.22 | -1.04% | 932 |
| May 27, 2025 | 47.78 | 47.78 | 47.66 | 47.72 | 47.72 | -1.37% | 721 |
| May 23, 2025 | 48.11 | 48.38 | 48.11 | 48.38 | 48.38 | -0.02% | 1,489 |
| May 22, 2025 | 48.20 | 48.39 | 48.20 | 48.39 | 48.39 | -0.10% | 385 |
| May 21, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.44% | 105 |
| May 20, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.82% | 42 |
| May 19, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.56% | 21 |
| May 16, 2025 | 48.07 | 48.20 | 47.99 | 47.99 | 47.99 | -0.62% | 842 |
| May 15, 2025 | 48.06 | 48.28 | 48.06 | 48.28 | 48.28 | -1.21% | 618 |
| May 14, 2025 | 48.95 | 48.95 | 48.83 | 48.88 | 48.88 | 1.04% | 1,010 |
| May 13, 2025 | 48.34 | 48.71 | 48.34 | 48.37 | 48.37 | -0.59% | 3,108 |
| May 12, 2025 | 48.66 | 48.76 | 48.57 | 48.66 | 48.66 | 3.17% | 3,146 |
| May 9, 2025 | 47.39 | 47.39 | 47.17 | 47.17 | 47.17 | -0.32% | 114 |
| May 8, 2025 | 47.33 | 47.35 | 47.32 | 47.32 | 47.32 | 1.17% | 3,493 |
| May 7, 2025 | 47.09 | 47.09 | 46.77 | 46.77 | 46.77 | -1.68% | 1,162 |
| May 6, 2025 | 47.69 | 47.69 | 47.57 | 47.57 | 47.57 | 0.85% | 289 |
| May 5, 2025 | 47.06 | 47.27 | 47.06 | 47.17 | 47.17 | 0.18% | 1,033 |
| May 2, 2025 | 47.10 | 47.10 | 47.07 | 47.08 | 47.08 | 3.18% | 590 |
| May 1, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.33% | 105 |
| Apr 30, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.10% | 98 |
| Apr 29, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.11% | 233 |
| Apr 28, 2025 | 45.82 | 45.82 | 45.70 | 45.79 | 45.79 | -0.07% | 935 |
| Apr 25, 2025 | 45.80 | 45.86 | 45.61 | 45.82 | 45.82 | -0.48% | 2,429 |
| Apr 24, 2025 | 46.14 | 46.16 | 46.04 | 46.04 | 46.04 | 0.72% | 832 |
| Apr 23, 2025 | 45.87 | 45.87 | 45.71 | 45.71 | 45.71 | 1.30% | 501 |
| Apr 22, 2025 | 44.95 | 45.13 | 44.77 | 45.13 | 45.13 | 2.20% | 521 |
| Apr 21, 2025 | 44.13 | 44.16 | 44.13 | 44.16 | 44.16 | 0.38% | 566 |
| 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 |