JPMorgan US Value Equity Active UCITS ETF (LON:JAAV)
London · Delayed Price · Currency is GBP · Price in GBX 2,848.25
+5.75 (0.20%)
Last updated: Sep 22, 2026, 3:29 PM GMT
LON:JAAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,853.00 | 2,853.00 | 2,847.50 | 2,848.25 | 2,848.25 | 0.20% | 740 |
| Sep 21, 2026 | 2,838.16 | 2,839.00 | 2,832.00 | 2,842.50 | 2,842.50 | 0.42% | 1,186 |
| Sep 18, 2026 | 2,843.00 | 2,843.00 | 2,830.50 | 2,830.50 | 2,830.50 | -0.33% | 1,665 |
| Sep 17, 2026 | 2,843.27 | 2,835.50 | 2,831.50 | 2,840.00 | 2,840.00 | 0.20% | 4,800 |
| Sep 16, 2026 | 2,834.88 | 2,840.96 | 2,834.88 | 2,834.25 | 2,834.25 | 0.14% | 300 |
| Sep 15, 2026 | 2,831.50 | 2,831.50 | 2,831.50 | 2,830.25 | 2,830.25 | -0.43% | 36 |
| Sep 14, 2026 | 2,849.15 | 2,844.50 | 2,844.00 | 2,842.50 | 2,842.50 | 0.04% | 1,328 |
| Sep 11, 2026 | 2,836.00 | 2,844.00 | 2,836.00 | 2,841.25 | 2,841.25 | 0.68% | 1,104 |
| Sep 10, 2026 | 2,823.93 | 2,823.93 | 2,823.16 | 2,822.00 | 2,822.00 | -0.11% | 99 |
| Sep 9, 2026 | 2,835.94 | 2,835.94 | 2,835.66 | 2,825.00 | 2,825.00 | -0.73% | 669 |
| Sep 8, 2026 | 2,851.00 | 2,851.00 | 2,851.00 | 2,845.75 | 2,845.75 | -0.14% | 1,868 |
| Sep 7, 2026 | 2,849.75 | 2,849.75 | 2,849.75 | 2,849.75 | 2,849.75 | -0.42% | - |
| Sep 4, 2026 | 2,861.75 | 2,861.75 | 2,861.75 | 2,861.75 | 2,861.75 | -0.43% | - |
| Sep 3, 2026 | 2,866.63 | 2,866.63 | 2,866.63 | 2,874.00 | 2,874.00 | 0.40% | 1,743 |
| Sep 2, 2026 | 2,862.50 | 2,862.50 | 2,862.50 | 2,862.50 | 2,862.50 | 0.54% | - |
| Sep 1, 2026 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | -1.03% | - |
| Aug 28, 2026 | 2,856.78 | 2,856.78 | 2,850.94 | 2,876.75 | 2,876.75 | 0.76% | 43 |
| Aug 27, 2026 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | -0.22% | - |
| Aug 26, 2026 | 2,861.25 | 2,861.25 | 2,861.25 | 2,861.25 | 2,861.25 | 0.39% | - |
| Aug 25, 2026 | 2,850.25 | 2,850.25 | 2,850.25 | 2,850.25 | 2,850.25 | 0.03% | 18 |
| Aug 24, 2026 | 2,849.50 | 2,849.50 | 2,849.50 | 2,849.50 | 2,849.50 | 0.07% | - |
| Aug 21, 2026 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | -0.12% | - |
| Aug 20, 2026 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | -0.82% | - |
| Aug 19, 2026 | 2,860.50 | 2,862.50 | 2,856.00 | 2,874.50 | 2,874.50 | 0.23% | 1,382 |
| Aug 18, 2026 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | -0.17% | - |
| Aug 17, 2026 | 2,879.00 | 2,879.00 | 2,879.00 | 2,872.75 | 2,872.75 | -0.73% | 182 |
| Aug 14, 2026 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.07% | - |
| Aug 13, 2026 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.35% | - |
| Aug 12, 2026 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | -0.43% | - |
| Aug 11, 2026 | 2,894.50 | 2,894.50 | 2,894.50 | 2,894.50 | 2,894.50 | 0.06% | - |
| Aug 10, 2026 | 2,889.00 | 2,889.00 | 2,889.00 | 2,892.75 | 2,892.75 | 0.12% | 494 |
| Aug 7, 2026 | 2,889.25 | 2,889.25 | 2,889.25 | 2,889.25 | 2,889.25 | 0.17% | - |
| Aug 6, 2026 | 2,884.25 | 2,884.25 | 2,884.25 | 2,884.25 | 2,884.25 | - | - |
| Aug 5, 2026 | 2,892.50 | 2,892.50 | 2,892.50 | 2,884.25 | 2,884.25 | - | 33 |
| Aug 4, 2026 | 2,870.26 | 2,870.26 | 2,870.26 | 2,884.25 | 2,884.25 | 0.49% | 34 |
| Aug 3, 2026 | 2,855.98 | 2,872.50 | 2,869.50 | 2,870.25 | 2,870.25 | 1.76% | 1,902 |
| Jul 31, 2026 | 2,820.50 | 2,820.50 | 2,820.50 | 2,820.50 | 2,820.50 | 1.15% | - |
| Jul 30, 2026 | 2,805.00 | 2,805.00 | 2,798.00 | 2,788.50 | 2,788.50 | -1.83% | 374 |
| Jul 29, 2026 | 2,840.50 | 2,840.50 | 2,840.50 | 2,840.50 | 2,840.50 | -0.46% | - |
| Jul 28, 2026 | 2,832.00 | 2,851.00 | 2,832.00 | 2,853.50 | 2,853.50 | 0.97% | 2,286 |
| Jul 27, 2026 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.48% | - |
| Jul 24, 2026 | 2,812.50 | 2,812.50 | 2,812.50 | 2,812.50 | 2,812.50 | 1.02% | - |
| Jul 23, 2026 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | -0.53% | - |
| Jul 22, 2026 | 2,796.57 | 2,796.57 | 2,796.57 | 2,798.75 | 2,798.75 | 0.06% | 57 |
| Jul 21, 2026 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 0.27% | - |
| Jul 20, 2026 | 2,789.50 | 2,789.50 | 2,789.50 | 2,789.50 | 2,789.50 | -0.34% | - |
| Jul 17, 2026 | 2,803.00 | 2,806.00 | 2,803.00 | 2,799.00 | 2,799.00 | -0.29% | 1,313 |
| Jul 16, 2026 | 2,783.43 | 2,802.50 | 2,783.43 | 2,807.00 | 2,807.00 | 0.40% | 819 |
| Jul 15, 2026 | 2,795.75 | 2,795.75 | 2,795.75 | 2,795.75 | 2,795.75 | -0.12% | - |
| Jul 14, 2026 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | -0.52% | - |