JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
59.23
+1.25 (2.15%)
Sep 29, 2025, 10:54 AM EDT - Market open
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.99% | 332 |
| Sep 25, 2025 | 58.62 | 58.62 | 58.55 | 58.56 | 58.56 | 0.15% | 754 |
| Sep 24, 2025 | 58.60 | 58.60 | 58.47 | 58.47 | 58.47 | 1.84% | 225 |
| Sep 23, 2025 | 57.82 | 57.82 | 57.41 | 57.41 | 57.41 | -0.69% | 2,357 |
| Sep 22, 2025 | 57.97 | 57.97 | 57.80 | 57.81 | 57.81 | 0.02% | 533 |
| Sep 19, 2025 | 57.92 | 57.97 | 57.80 | 57.80 | 57.80 | 0.26% | 3,324 |
| Sep 18, 2025 | 57.69 | 57.69 | 57.64 | 57.64 | 57.64 | -1.41% | 606 |
| Sep 17, 2025 | 58.32 | 58.47 | 58.32 | 58.47 | 58.47 | 1.41% | 2,315 |
| Sep 16, 2025 | 57.34 | 57.66 | 57.33 | 57.66 | 57.66 | 0.59% | 1,112 |
| Sep 15, 2025 | 57.36 | 57.36 | 57.32 | 57.32 | 57.32 | 0.46% | 231 |
| Sep 12, 2025 | 56.93 | 57.06 | 56.93 | 57.06 | 57.06 | -0.63% | 363 |
| Sep 11, 2025 | 57.46 | 57.48 | 57.42 | 57.42 | 57.42 | 2.90% | 570 |
| Sep 10, 2025 | 55.86 | 55.86 | 55.80 | 55.80 | 55.80 | -0.35% | 441 |
| Sep 9, 2025 | 55.71 | 56.02 | 55.71 | 55.99 | 55.99 | 0.62% | 354 |
| Sep 8, 2025 | 55.46 | 55.65 | 55.46 | 55.65 | 55.65 | 1.68% | 514 |
| Sep 5, 2025 | 54.69 | 54.73 | 54.61 | 54.73 | 54.73 | 1.74% | 673 |
| Sep 4, 2025 | 53.72 | 53.80 | 53.72 | 53.80 | 53.80 | -1.72% | 167 |
| Sep 3, 2025 | 54.76 | 54.76 | 54.71 | 54.74 | 54.74 | -0.43% | 682 |
| Sep 2, 2025 | 54.47 | 54.97 | 54.47 | 54.97 | 54.97 | -0.47% | 1,222 |
| Aug 29, 2025 | 55.10 | 55.23 | 55.10 | 55.23 | 55.23 | 1.74% | 432 |
| Aug 28, 2025 | 54.00 | 54.30 | 54.00 | 54.29 | 54.29 | 1.26% | 605 |
| Aug 27, 2025 | 53.35 | 53.67 | 53.35 | 53.61 | 53.61 | -1.98% | 921 |
| Aug 26, 2025 | 54.78 | 54.95 | 54.69 | 54.69 | 54.69 | 0.13% | 1,425 |
| Aug 25, 2025 | 54.76 | 54.87 | 54.62 | 54.62 | 54.62 | 0.26% | 967 |
| Aug 22, 2025 | 53.99 | 54.56 | 53.99 | 54.48 | 54.48 | 2.18% | 491 |
| Aug 21, 2025 | 53.21 | 53.41 | 53.21 | 53.32 | 53.32 | 0.39% | 1,056 |
| Aug 20, 2025 | 53.03 | 53.15 | 52.89 | 53.11 | 53.11 | 1.16% | 783 |
| Aug 19, 2025 | 52.65 | 52.65 | 52.51 | 52.51 | 52.51 | -0.95% | 192 |
| Aug 18, 2025 | 53.13 | 53.13 | 53.01 | 53.01 | 53.01 | 0.39% | 411 |
| Aug 15, 2025 | 52.73 | 52.87 | 52.73 | 52.80 | 52.80 | 0.59% | 960 |
| Aug 14, 2025 | 52.59 | 52.59 | 52.29 | 52.49 | 52.49 | -1.76% | 975 |
| Aug 13, 2025 | 53.44 | 53.44 | 53.29 | 53.43 | 53.43 | 2.38% | 622 |
| Aug 12, 2025 | 51.76 | 52.19 | 51.76 | 52.19 | 52.19 | 1.65% | 825 |
| Aug 11, 2025 | 51.48 | 51.49 | 51.34 | 51.34 | 51.34 | -0.55% | 1,657 |
| Aug 8, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.03% | 78 |
| Aug 7, 2025 | 51.54 | 51.61 | 51.53 | 51.61 | 51.61 | -0.14% | 1,379 |
| Aug 6, 2025 | 51.41 | 51.71 | 51.41 | 51.68 | 51.68 | 0.89% | 2,092 |
| Aug 5, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.80% | 16 |
| Aug 4, 2025 | 50.77 | 50.90 | 50.73 | 50.82 | 50.82 | 1.63% | 3,990 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.48% | 56 |
| Jul 31, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.81% | 26 |
| Jul 30, 2025 | 51.48 | 51.48 | 51.17 | 51.17 | 51.17 | -0.64% | 1,047 |
| Jul 29, 2025 | 51.76 | 57.19 | 51.50 | 51.50 | 51.50 | -0.43% | 835 |
| Jul 28, 2025 | 51.72 | 51.73 | 51.64 | 51.73 | 51.73 | -0.26% | 1,849 |
| Jul 25, 2025 | 51.82 | 51.86 | 51.75 | 51.86 | 51.86 | -0.69% | 796 |
| Jul 24, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 52.22 | -0.07% | 435 |
| Jul 23, 2025 | 52.19 | 52.30 | 52.19 | 52.26 | 52.26 | 0.64% | 1,103 |
| Jul 22, 2025 | 51.58 | 51.94 | 51.58 | 51.93 | 51.93 | 1.31% | 2,491 |
| Jul 21, 2025 | 51.49 | 51.51 | 51.26 | 51.26 | 51.26 | 0.46% | 3,766 |
| Jul 18, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.98% | 45 |