JPMorgan Active China ETF Active China ETF (JCHI)

JCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	53.35	53.35	53.35	53.35	-	-1.08%	185
Jul 9, 2026	54.00	54.02	53.81	53.93	53.93	1.19%	3,396
Jul 8, 2026	53.29	53.30	53.29	53.30	53.30	0.68%	252
Jul 7, 2026	52.92	52.94	52.83	52.94	52.94	-0.45%	836
Jul 6, 2026	52.99	53.18	52.96	53.18	53.18	2.72%	656
Jul 2, 2026	51.51	51.77	51.50	51.77	51.77	-2.17%	1,530
Jul 1, 2026	52.92	52.92	52.92	52.92	52.92	0.63%	164
Jun 30, 2026	52.64	52.64	52.52	52.59	52.58	0.87%	602
Jun 29, 2026	52.13	52.13	52.13	52.13	52.13	1.18%	93
Jun 26, 2026	51.11	51.52	51.11	51.52	51.52	-0.88%	647
Jun 25, 2026	52.37	52.42	51.98	51.98	51.98	-0.24%	1,071
Jun 24, 2026	52.11	52.11	52.11	52.11	52.11	-0.72%	192
Jun 23, 2026	52.23	52.49	52.23	52.49	52.49	-2.49%	881
Jun 22, 2026	53.66	53.92	53.66	53.83	53.83	0.97%	482
Jun 18, 2026	53.40	53.40	53.27	53.31	53.31	0.48%	819
Jun 17, 2026	53.06	53.06	53.06	53.06	53.06	-1.28%	73
Jun 16, 2026	53.71	53.75	53.69	53.75	53.75	-1.41%	427
Jun 15, 2026	54.51	54.51	54.51	54.51	54.51	1.00%	130
Jun 12, 2026	53.98	53.98	53.98	53.98	53.98	0.76%	53
Jun 11, 2026	53.57	53.57	53.57	53.57	53.57	0.70%	168
Jun 10, 2026	53.28	53.28	53.20	53.20	53.20	-0.37%	207
Jun 9, 2026	53.54	53.54	53.40	53.40	53.40	0.62%	568
Jun 8, 2026	53.23	53.37	53.07	53.07	53.06	-0.27%	634
Jun 5, 2026	53.18	53.21	53.18	53.21	53.21	-3.24%	480
Jun 4, 2026	55.13	55.22	54.99	54.99	54.99	-0.09%	2,104
Jun 3, 2026	55.49	55.49	55.03	55.04	55.04	-1.80%	1,432
Jun 2, 2026	56.01	56.05	56.01	56.05	56.05	2.81%	273
Jun 1, 2026	54.52	54.52	54.52	54.52	54.52	-0.60%	54
May 29, 2026	54.89	54.89	54.81	54.85	54.85	0.20%	376
May 28, 2026	54.36	54.73	54.36	54.73	54.73	-0.47%	676
May 27, 2026	54.99	54.99	54.99	54.99	54.99	-0.47%	205
May 26, 2026	55.26	55.26	55.04	55.25	55.25	1.15%	1,699
May 22, 2026	54.62	54.62	54.62	54.62	54.62	-0.37%	95
May 21, 2026	54.83	54.83	54.83	54.83	54.83	-0.63%	77
May 20, 2026	54.75	55.17	54.75	55.17	55.17	1.04%	2,437
May 19, 2026	54.44	54.61	54.44	54.61	54.61	0.15%	244
May 18, 2026	54.53	54.53	54.53	54.53	54.53	-0.85%	70
May 15, 2026	55.12	55.12	55.00	55.00	55.00	-1.87%	3,080
May 14, 2026	55.92	56.05	55.92	56.05	56.04	-2.59%	127
May 13, 2026	56.36	57.62	56.36	57.54	57.54	2.25%	620
May 12, 2026	56.13	56.27	55.98	56.27	56.27	-0.62%	1,980
May 11, 2026	56.65	56.73	56.62	56.62	56.62	1.14%	2,329
May 8, 2026	55.99	55.99	55.98	55.98	55.98	0.12%	155
May 7, 2026	55.99	55.99	55.89	55.91	55.91	-0.75%	2,753
May 6, 2026	56.33	56.33	56.33	56.33	56.33	2.12%	332
May 5, 2026	55.25	55.25	55.17	55.17	55.17	0.29%	625
May 4, 2026	55.15	55.23	55.01	55.01	55.01	-0.51%	665
May 1, 2026	55.29	55.29	55.29	55.29	55.29	0.06%	175
Apr 30, 2026	55.00	55.26	55.00	55.26	55.25	1.30%	681
Apr 29, 2026	54.84	54.84	54.55	54.55	54.55	-0.14%	1,095

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.