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
2,559.75
+2.50 (0.10%)
Last updated: Apr 14, 2026, 2:21 PM GMT

LON:JAAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Mar 30, 20262,498.502,498.502,498.502,498.502,498.500.73%-
Mar 27, 20262,486.502,486.502,486.002,480.502,480.50-0.75%964
Mar 26, 20262,512.002,512.002,512.002,499.252,499.25-0.17%210
Mar 25, 20262,510.502,511.502,511.502,503.502,503.500.18%1,652
Mar 24, 20262,499.002,499.002,499.002,499.002,499.000.70%-
Mar 23, 20262,481.752,481.752,481.752,481.752,481.75-0.08%-
Mar 20, 20262,483.752,483.752,483.752,483.752,483.750.29%-
Mar 19, 20262,476.502,476.502,476.502,476.502,476.50-1.48%-
Mar 18, 20262,513.752,513.752,513.752,513.752,513.75-0.39%-
Mar 17, 20262,506.682,506.682,506.682,523.502,523.500.52%125
Mar 16, 20262,510.502,510.502,510.502,510.502,510.50-0.09%-
Mar 13, 20262,494.702,494.702,494.702,512.752,512.750.38%390
Mar 12, 20262,511.252,511.252,511.252,503.252,503.25-0.30%33
Mar 11, 20262,510.752,510.752,510.752,510.752,510.75-0.89%-
Mar 10, 20262,533.252,533.252,533.252,533.252,533.251.09%-
Mar 9, 20262,517.942,517.942,517.942,506.002,506.00-1.01%39
Mar 6, 20262,558.092,558.092,558.092,531.502,531.50-2.14%1,300
Mar 5, 20262,589.442,589.782,589.442,586.752,586.75-0.74%2,000
Mar 4, 20262,595.502,600.502,586.922,606.002,606.000.59%2,305
Mar 3, 20262,590.752,590.752,590.752,590.752,590.75-1.22%-
Mar 2, 20262,618.002,618.002,593.862,622.752,622.750.48%391
Feb 27, 20262,610.252,610.252,610.252,610.252,610.25-0.13%-
Feb 26, 20262,605.002,605.002,585.002,613.752,613.750.33%4,233
Feb 25, 20262,599.432,599.432,599.432,605.252,605.250.30%169
Feb 24, 20262,597.502,597.502,597.502,597.502,597.500.09%-
Feb 23, 20262,595.252,595.252,595.252,595.252,595.25-0.96%-
Feb 20, 20262,633.002,633.002,624.002,620.502,620.50-0.04%502
Feb 19, 20262,621.502,621.502,621.502,621.502,621.50-0.08%-
Feb 18, 20262,616.002,616.502,616.002,623.502,623.500.55%1,750
Feb 17, 20262,611.002,615.502,611.002,609.252,609.250.60%4,040
Feb 16, 20262,606.502,606.502,606.502,593.752,593.75-0.24%880
Feb 13, 20262,607.002,607.002,607.002,600.002,600.000.33%742
Feb 12, 20262,609.002,609.002,609.002,591.502,591.50-0.75%37
Feb 11, 20262,614.502,624.502,607.502,611.002,611.00-0.07%7,271
Feb 10, 20262,612.752,612.752,612.752,612.752,612.750.07%-
Feb 9, 20262,631.862,631.862,604.532,611.002,611.000.08%979
Feb 6, 20262,597.502,599.502,597.502,609.002,609.000.78%609
Feb 5, 20262,597.002,601.672,597.002,588.752,588.75-0.27%687
Feb 4, 20262,566.612,566.612,566.612,595.752,595.750.69%43