Skip to main content
logo
JPMorgan US Value Equity Active UCITS ETF (LON:JAAV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,720.00
+23.50 (0.87%)
Last updated: Jun 12, 2026, 8:12 AM GMT

LON:JAAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,727.502,727.502,720.002,741.002,741.001.84%248
Jun 11, 20262,691.502,691.502,691.502,691.502,691.50-0.19%-
Jun 10, 20262,698.502,698.502,698.502,696.502,696.500.45%112
Jun 9, 20262,709.072,709.072,709.072,684.502,684.50-1.20%221
Jun 8, 20262,716.002,716.002,712.272,717.002,717.00-0.08%105
Jun 5, 20262,716.502,716.502,716.502,719.252,719.25-0.21%118
Jun 4, 20262,691.502,718.002,691.502,725.002,725.000.90%453
Jun 3, 20262,706.002,706.002,706.002,700.752,700.750.18%150
Jun 2, 20262,676.502,694.502,676.502,696.002,696.000.79%10,340
Jun 1, 20262,675.002,675.002,675.002,675.002,675.00-0.34%-
May 29, 20262,694.002,694.002,694.002,684.252,684.25-0.41%200
May 28, 20262,698.502,700.002,698.502,695.252,695.250.27%534
May 27, 20262,692.002,699.002,690.502,688.002,688.000.27%525
May 26, 20262,669.302,669.302,669.302,680.752,680.750.97%112
May 22, 20262,655.502,655.502,655.502,655.002,655.000.77%57
May 21, 20262,634.752,634.752,634.752,634.752,634.750.35%-
May 20, 20262,625.502,625.502,625.502,625.502,625.500.31%-
May 19, 20262,617.502,617.502,617.502,617.502,617.50-0.38%-
May 18, 20262,627.502,627.502,627.502,627.502,627.50-0.64%-
May 15, 20262,644.502,644.502,644.502,644.502,644.50-0.17%-
May 14, 20262,649.002,649.002,649.002,649.002,649.000.90%-
May 13, 20262,636.002,637.002,633.002,625.502,625.500.44%2,791
May 12, 20262,631.502,631.502,631.502,614.002,614.000.32%129
May 11, 20262,605.752,605.752,605.752,605.752,605.75-0.24%-
May 8, 20262,612.002,612.002,612.002,612.002,612.00-0.40%-
May 7, 20262,622.502,622.502,622.502,622.502,622.50-0.75%-
May 6, 20262,623.002,623.002,623.002,642.252,642.250.89%343
May 5, 20262,619.002,619.002,619.002,619.002,619.000.31%-
May 1, 20262,611.002,611.002,611.002,611.002,611.000.27%-
Apr 30, 20262,604.002,604.002,604.002,604.002,604.000.12%-
Apr 29, 20262,608.502,608.502,608.502,600.752,600.750.20%648
Apr 28, 20262,604.502,604.502,604.502,595.502,595.500.07%50
Apr 27, 20262,593.502,593.502,591.892,593.752,593.75-0.16%96
Apr 24, 20262,598.002,598.002,598.002,598.002,598.00-0.69%-
Apr 23, 20262,616.002,616.002,616.002,616.002,616.000.43%-
Apr 22, 20262,604.752,604.752,604.752,604.752,604.75-0.15%-
Apr 21, 20262,608.752,608.752,608.752,608.752,608.750.05%-
Apr 20, 20262,607.502,607.502,607.502,607.502,607.500.20%-
Apr 17, 20262,602.252,602.252,602.252,602.252,602.251.05%-
Apr 16, 20262,575.252,575.252,575.252,575.252,575.250.61%-
Apr 15, 20262,559.752,559.752,559.752,559.752,559.75-0.44%-
Apr 14, 20262,562.502,562.502,562.502,571.002,571.000.54%193
Apr 13, 20262,557.252,557.252,557.252,557.252,557.25-0.26%-
Apr 10, 20262,564.002,564.002,564.002,564.002,564.00-0.26%-
Apr 9, 20262,570.752,570.752,570.752,570.752,570.750.63%-
Apr 8, 20262,575.472,575.472,563.502,554.752,554.750.81%643
Apr 7, 20262,534.252,534.252,534.252,534.252,534.250.08%-
Apr 2, 20262,526.052,526.052,526.052,532.252,532.250.34%100
Apr 1, 20262,523.752,523.752,523.752,523.752,523.750.91%-
Mar 31, 20262,501.002,501.002,501.002,501.002,501.000.10%-