JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
51.45
-0.37 (-0.71%)
Mar 18, 2025, 1:41 PM EDT - Market open

JCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202550.9451.8750.9451.8251.821.53%1,788
Mar 14, 202550.9351.0450.8151.0451.043.00%3,948
Mar 13, 202549.0049.8149.0049.5649.56-0.02%1,323
Mar 12, 202549.5149.5649.3949.5649.56-0.06%2,530
Mar 11, 202549.2449.6349.2449.5949.591.39%2,560
Mar 10, 202549.2849.2848.8448.9148.91-2.37%846
Mar 7, 202550.4550.4549.9950.1050.100.05%2,667
Mar 6, 202550.3550.5550.0050.0750.070.59%3,741
Mar 5, 202548.8949.8648.8949.7849.783.70%1,767
Mar 4, 202547.7448.2247.7448.0148.011.38%1,095
Mar 3, 202547.3547.3547.3547.3547.35-0.78%243
Feb 28, 202547.7347.7347.7347.7347.73-2.01%182
Feb 27, 202548.5348.7148.5348.7148.71-0.54%358
Feb 26, 202548.9748.9748.9748.9748.971.62%234
Feb 25, 202548.2348.2348.1948.1948.190.46%424
Feb 24, 202548.6948.6947.9047.9747.97-2.95%2,841
Feb 21, 202549.7949.8049.3949.4349.431.14%2,926
Feb 20, 202549.1349.1348.5048.8748.871.61%2,996
Feb 19, 202548.4348.4348.1048.1048.10-0.55%774
Feb 18, 202548.3648.3648.3648.3648.360.06%309
Feb 14, 202548.4348.4348.0848.3348.332.71%921
Feb 13, 202546.7947.0646.7947.0647.06-0.15%1,034
Feb 12, 202546.6847.1346.6847.1347.132.32%1,316
Feb 11, 202546.0246.0646.0246.0646.06-0.20%360
Feb 10, 202545.8546.1545.8546.1546.151.95%2,891
Feb 7, 202545.3545.3645.2745.2745.271.63%470
Feb 6, 202544.5444.5444.5444.5444.540.91%1,703
Feb 5, 202544.2744.2744.1444.1444.14-1.91%575
Feb 4, 202545.0045.0045.0045.0045.002.11%60
Feb 3, 202543.6844.0743.6844.0744.07-0.43%1,456
Jan 31, 202544.2744.2744.2744.2744.27-1.91%67
Jan 30, 202544.3845.2044.3845.1345.131.75%2,429
Jan 29, 202544.6744.7944.3544.3544.350.08%7,393
Jan 28, 202543.6444.3243.6444.3244.320.46%871
Jan 27, 202544.2144.2143.9144.1144.110.34%3,964
Jan 24, 202543.6243.9643.5343.9643.962.24%3,938
Jan 23, 202542.8543.0042.8443.0043.00-0.23%2,042
Jan 22, 202543.1443.1543.0943.0943.09-0.40%3,072
Jan 21, 202543.2843.2843.2743.2743.270.78%285
Jan 17, 202542.4442.9342.4442.9342.931.49%500
Jan 16, 202542.3042.3042.3042.3042.30-0.13%97
Jan 15, 202542.2642.3642.2642.3642.360.83%441
Jan 14, 202542.0142.0142.0142.0142.012.03%37
Jan 13, 202541.1141.1841.1141.1841.180.15%793
Jan 10, 202541.2641.2641.1141.1141.11-2.66%441
Jan 8, 202542.1842.2742.1842.2442.24-0.02%658
Jan 7, 202542.2542.2542.2542.2542.25-0.32%53
Jan 6, 202542.6442.6442.3842.3842.38-1.21%228
Jan 3, 202542.8942.9042.8942.9042.900.11%279
Jan 2, 202542.9843.0942.8542.8542.85-1.80%1,254