JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
51.45
-0.37 (-0.71%)
Mar 18, 2025, 9:42 AM EDT - Market open
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 44.27 | 44.27 | 44.14 | 44.14 | 44.14 | -1.91% | 575 |
| Feb 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.11% | 60 |
| Feb 3, 2025 | 43.68 | 44.07 | 43.68 | 44.07 | 44.07 | -0.43% | 1,456 |
| Jan 31, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -1.91% | 67 |
| Jan 30, 2025 | 44.38 | 45.20 | 44.38 | 45.13 | 45.13 | 1.75% | 2,429 |
| Jan 29, 2025 | 44.67 | 44.79 | 44.35 | 44.35 | 44.35 | 0.08% | 7,393 |
| Jan 28, 2025 | 43.64 | 44.32 | 43.64 | 44.32 | 44.32 | 0.46% | 871 |
| Jan 27, 2025 | 44.21 | 44.21 | 43.91 | 44.11 | 44.11 | 0.34% | 3,964 |
| Jan 24, 2025 | 43.62 | 43.96 | 43.53 | 43.96 | 43.96 | 2.24% | 3,938 |
| Jan 23, 2025 | 42.85 | 43.00 | 42.84 | 43.00 | 43.00 | -0.23% | 2,042 |
| Jan 22, 2025 | 43.14 | 43.15 | 43.09 | 43.09 | 43.09 | -0.40% | 3,072 |
| Jan 21, 2025 | 43.28 | 43.28 | 43.27 | 43.27 | 43.27 | 0.78% | 285 |
| Jan 17, 2025 | 42.44 | 42.93 | 42.44 | 42.93 | 42.93 | 1.49% | 500 |
| Jan 16, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.13% | 97 |
| Jan 15, 2025 | 42.26 | 42.36 | 42.26 | 42.36 | 42.36 | 0.83% | 441 |
| Jan 14, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 2.03% | 37 |
| Jan 13, 2025 | 41.11 | 41.18 | 41.11 | 41.18 | 41.18 | 0.15% | 793 |
| Jan 10, 2025 | 41.26 | 41.26 | 41.11 | 41.11 | 41.11 | -2.66% | 441 |
| Jan 8, 2025 | 42.18 | 42.27 | 42.18 | 42.24 | 42.24 | -0.02% | 658 |
| Jan 7, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.32% | 53 |
| Jan 6, 2025 | 42.64 | 42.64 | 42.38 | 42.38 | 42.38 | -1.21% | 228 |
| Jan 3, 2025 | 42.89 | 42.90 | 42.89 | 42.90 | 42.90 | 0.11% | 279 |
| Jan 2, 2025 | 42.98 | 43.09 | 42.85 | 42.85 | 42.85 | -1.80% | 1,254 |