JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
55.23
+0.94 (1.74%)
Aug 29, 2025, 4:00 PM - Market closed
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 50.20 | 50.52 | 50.20 | 50.52 | 50.52 | 0.76% | 141 |
| Jul 16, 2025 | 49.74 | 50.15 | 49.74 | 50.15 | 50.15 | -0.53% | 504 |
| Jul 15, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 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 |