JPMorgan US Value Equity Active UCITS ETF (LON:JAVD)
London · Delayed Price · Currency is GBP · Price in USD 37.00
-0.09 (-0.25%)
Last updated: Sep 17, 2026, 8:04 AM GMT
LON:JAVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.07% | - |
| Sep 21, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.41% | - |
| Sep 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.25% | - |
| Sep 17, 2026 | 37.33 | 37.33 | 37.33 | 37.09 | 37.09 | -0.42% | 1 |
| Sep 16, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.09% | - |
| Sep 15, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.41% | - |
| Sep 14, 2026 | 37.33 | 37.33 | 37.33 | 37.44 | 37.44 | -0.27% | 1 |
| Sep 11, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.58% | - |
| Sep 10, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.06% | - |
| Sep 9, 2026 | 37.31 | 37.31 | 37.31 | 37.35 | 37.35 | -0.81% | 75 |
| Sep 8, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.08% | - |
| Sep 7, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.31% | - |
| Sep 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.66% | - |
| Sep 3, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.73% | - |
| Sep 2, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.37% | - |
| Sep 1, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -1.29% | - |
| Aug 28, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.59% | - |
| Aug 27, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.31% | - |
| Aug 26, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.10% | - |
| Aug 25, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.02% | - |
| Aug 24, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.20% | - |
| Aug 21, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.17% | - |
| Aug 20, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.50% | - |
| Aug 19, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.66% | - |
| Aug 18, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.32% | - |
| Aug 17, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.58% | - |
| Aug 14, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.33% | - |
| Aug 13, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.31% | - |
| Aug 12, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.52% | - |
| Aug 11, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.01% | - |
| Aug 10, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.35% | - |
| Aug 7, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.51% | - |
| Aug 6, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.18% | - |
| Aug 5, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.18% | - |
| Aug 4, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.68% | - |
| Aug 3, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.50% | - |
| Jul 31, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.25% | - |
| Jul 30, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.67% | - |
| Jul 29, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.66% | - |
| Jul 28, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.03% | - |
| Jul 27, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.25% | - |
| Jul 24, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.26% | - |
| Jul 23, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.12% | - |
| Jul 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.14% | - |
| Jul 21, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.05% | - |
| Jul 20, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.60% | - |
| Jul 17, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.54% | - |
| Jul 16, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.54% | - |
| Jul 15, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.46% | - |
| Jul 14, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.43% | - |