JPMorgan US Value Active ETF (TSX:JAVA)
Canada · Delayed Price · Currency is CAD 28.48
+0.04 (0.14%)
May 13, 2026, 9:30 AM EST
TSX:JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.39% | 100 |
| May 13, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.14% | - |
| May 12, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.14% | - |
| May 11, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.28% | 1,000 |
| May 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.56% | 200 |
| May 7, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.24% | - |
| May 6, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.79% | - |
| May 5, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.29% | - |
| May 4, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.28% | 100 |
| May 1, 2026 | 28.10 | 28.15 | 28.05 | 28.15 | 28.15 | 0.50% | 2,700 |
| Apr 30, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.14% | - |
| Apr 29, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.11% | 200 |
| Apr 28, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - | - |
| Apr 27, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.16% | 100 |
| Apr 24, 2026 | 28.04 | 28.04 | 27.99 | 27.99 | 27.99 | -0.62% | 700 |
| Apr 23, 2026 | 28.11 | 28.16 | 28.11 | 28.16 | 28.16 | 0.61% | 1,500 |
| Apr 22, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.21% | - |
| Apr 21, 2026 | 28.06 | 28.08 | 28.03 | 28.05 | 28.05 | -0.46% | 1,200 |
| Apr 20, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.04% | - |
| Apr 17, 2026 | 28.03 | 28.17 | 28.03 | 28.17 | 28.17 | 0.97% | 200 |
| Apr 16, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.11% | 400 |
| Apr 15, 2026 | 27.89 | 27.89 | 27.87 | 27.87 | 27.87 | -0.64% | 400 |
| Apr 14, 2026 | 28.04 | 28.05 | 28.04 | 28.05 | 28.05 | 0.65% | 300 |
| Apr 13, 2026 | 27.78 | 27.87 | 27.78 | 27.87 | 27.87 | -0.50% | 500 |
| Apr 10, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.36% | - |
| Apr 9, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - | - |
| Apr 8, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1.90% | 100 |
| Apr 7, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.40% | 500 |
| Apr 6, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.11% | - |
| Apr 2, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Apr 1, 2026 | 27.24 | 27.25 | 27.24 | 27.25 | 27.25 | 0.96% | 2,300 |
| Mar 31, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.95 | 1.43% | 200 |
| Mar 30, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.57 | -1.00% | - |
| Mar 27, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.84 | -1.10% | 200 |
| Mar 26, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.14 | 0.04% | 300 |
| Mar 25, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.13 | 1.65% | 200 |
| Mar 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.69 | 1.17% | - |
| Mar 23, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.38 | -1.20% | - |
| Mar 20, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.70 | - | - |
| Mar 19, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.70 | -0.07% | 200 |
| Mar 18, 2026 | 26.83 | 26.83 | 26.76 | 26.76 | 26.72 | -1.11% | 300 |
| Mar 17, 2026 | 27.07 | 27.07 | 27.06 | 27.06 | 27.02 | 0.15% | 300 |
| Mar 16, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.98 | 1.08% | 2,000 |
| Mar 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.69 | 0.60% | 400 |
| Mar 12, 2026 | 26.60 | 26.60 | 26.57 | 26.57 | 26.53 | -1.48% | 400 |
| Mar 11, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.93 | -0.22% | - |
| Mar 10, 2026 | 27.22 | 27.22 | 27.00 | 27.03 | 26.99 | 0.15% | 2,000 |
| Mar 9, 2026 | 26.51 | 26.99 | 26.47 | 26.99 | 26.95 | - | 16,500 |
| Mar 6, 2026 | 27.11 | 27.11 | 26.98 | 26.99 | 26.95 | -2.95% | 3,700 |
| Mar 5, 2026 | 27.89 | 27.89 | 27.80 | 27.81 | 27.77 | -0.36% | 5,100 |