JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
50.41
+0.79 (1.59%)
Jul 15, 2025, 4:00 PM - Market closed
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | - | 1.60% | 461 |
| Jul 14, 2025 | 49.69 | 49.69 | 49.62 | 49.62 | 49.62 | 0.58% | 394 |
| Jul 11, 2025 | 49.35 | 49.35 | 49.33 | 49.33 | 49.33 | -0.21% | 592 |
| Jul 10, 2025 | 49.27 | 49.48 | 49.27 | 49.43 | 49.43 | 0.70% | 953 |
| Jul 9, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.81% | 62 |
| Jul 8, 2025 | 49.48 | 49.57 | 49.48 | 49.49 | 49.49 | 1.10% | 880 |
| Jul 7, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.24% | 44 |
| Jul 3, 2025 | 49.07 | 49.11 | 49.07 | 49.07 | 49.07 | 0.29% | 1,421 |
| Jul 2, 2025 | 48.81 | 48.93 | 48.81 | 48.93 | 48.93 | -0.59% | 311 |
| Jul 1, 2025 | 49.06 | 49.29 | 48.99 | 49.22 | 49.22 | 0.50% | 4,976 |
| Jun 30, 2025 | 48.82 | 48.98 | 48.82 | 48.98 | 48.98 | 0.28% | 3,587 |
| Jun 27, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.55% | 212 |
| Jun 26, 2025 | 49.26 | 49.26 | 49.11 | 49.11 | 49.11 | -0.04% | 314 |
| Jun 25, 2025 | 49.10 | 49.18 | 49.00 | 49.13 | 49.13 | 0.20% | 1,109 |
| Jun 24, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 49.03 | 1.99% | 538 |
| Jun 23, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.60% | 167 |
| Jun 20, 2025 | 47.94 | 47.97 | 47.79 | 47.79 | 47.79 | -0.31% | 600 |
| Jun 18, 2025 | 48.02 | 48.02 | 47.94 | 47.94 | 47.94 | -0.68% | 810 |
| Jun 17, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.54% | 88 |
| Jun 16, 2025 | 48.49 | 48.71 | 48.49 | 48.53 | 48.53 | 1.02% | 860 |
| Jun 13, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -1.41% | 103 |
| Jun 12, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - | 17 |
| Jun 11, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.40% | 108 |
| Jun 10, 2025 | 48.41 | 48.60 | 48.20 | 48.53 | 48.53 | -0.35% | 772 |
| Jun 9, 2025 | 48.67 | 48.79 | 48.57 | 48.70 | 48.70 | 0.89% | 973 |
| Jun 6, 2025 | 48.06 | 48.27 | 48.06 | 48.27 | 48.27 | -0.20% | 432 |
| Jun 5, 2025 | 48.40 | 48.40 | 48.36 | 48.37 | 48.37 | 0.41% | 1,897 |
| Jun 4, 2025 | 47.71 | 48.17 | 47.71 | 48.17 | 48.17 | 1.38% | 424 |
| Jun 3, 2025 | 47.48 | 47.51 | 47.48 | 47.51 | 47.51 | 0.78% | 358 |
| Jun 2, 2025 | 46.91 | 47.15 | 46.91 | 47.15 | 47.15 | 0.73% | 1,699 |
| 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 |