JPMorgan Active Value ETF (JAVA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 60.44 | 60.48 | 60.28 | 60.48 | 60.48 | 101,000 |
| May 16, 2024 | 60.47 | 60.49 | 60.27 | 60.27 | 60.27 | 64,500 |
| May 15, 2024 | 60.34 | 60.42 | 60.16 | 60.35 | 60.35 | 96,000 |
| May 14, 2024 | 59.90 | 60.01 | 59.74 | 59.98 | 59.98 | 95,000 |
| May 13, 2024 | 59.99 | 60.12 | 59.70 | 59.76 | 59.76 | 115,700 |
| May 10, 2024 | 59.92 | 59.92 | 59.73 | 59.84 | 59.84 | 285,800 |
| May 09, 2024 | 59.20 | 59.69 | 59.14 | 59.69 | 59.69 | 108,100 |
| May 08, 2024 | 58.93 | 59.18 | 58.93 | 59.15 | 59.15 | 60,200 |
| May 07, 2024 | 59.12 | 59.21 | 59.04 | 59.10 | 59.10 | 86,500 |
| May 06, 2024 | 58.75 | 58.95 | 58.72 | 58.95 | 58.95 | 122,600 |
| May 03, 2024 | 58.57 | 58.58 | 58.15 | 58.44 | 58.44 | 189,400 |
| May 02, 2024 | 58.12 | 58.19 | 57.65 | 58.07 | 58.07 | 175,400 |
| May 01, 2024 | 57.86 | 58.29 | 57.59 | 57.67 | 57.67 | 92,200 |
| Apr 30, 2024 | 58.52 | 58.52 | 57.84 | 57.86 | 57.86 | 140,300 |
| Apr 29, 2024 | 58.32 | 58.61 | 58.32 | 58.57 | 58.57 | 55,000 |
| Apr 26, 2024 | 58.26 | 58.46 | 58.12 | 58.31 | 58.31 | 165,900 |
| Apr 25, 2024 | 58.16 | 58.34 | 57.67 | 58.25 | 58.25 | 124,300 |
| Apr 24, 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 58.41 | 237,500 |
| Apr 23, 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 58.42 | 111,100 |
| Apr 22, 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 57.84 | 118,400 |
| Apr 19, 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 57.32 | 68,800 |
| Apr 18, 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 56.91 | 122,300 |
| Apr 17, 2024 | 57.19 | 57.24 | 56.72 | 56.88 | 56.88 | 156,800 |
| Apr 16, 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 56.91 | 124,800 |
| Apr 15, 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 57.20 | 79,600 |
| Apr 12, 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 57.48 | 111,600 |
| Apr 11, 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 58.37 | 100,600 |
| Apr 10, 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 58.49 | 75,200 |
| Apr 09, 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 59.30 | 91,100 |
| Apr 08, 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 59.16 | 76,300 |
| Apr 05, 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 59.02 | 65,900 |
| Apr 04, 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 58.64 | 76,100 |
| Apr 03, 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 59.29 | 93,400 |
| Apr 02, 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 59.23 | 110,200 |
| Apr 01, 2024 | 60.06 | 60.06 | 59.59 | 59.67 | 59.67 | 56,600 |
| Mar 28, 2024 | 59.79 | 60.01 | 59.67 | 59.89 | 59.89 | 454,700 |
| Mar 27, 2024 | 59.18 | 59.72 | 59.18 | 59.72 | 59.72 | 112,600 |
| Mar 26, 2024 | 59.05 | 59.05 | 58.83 | 58.83 | 58.83 | 77,100 |
| Mar 25, 2024 | 58.98 | 59.12 | 58.87 | 58.92 | 58.92 | 102,500 |
| Mar 22, 2024 | 59.39 | 59.39 | 58.96 | 58.97 | 58.97 | 130,000 |
| Mar 21, 2024 | 59.19 | 59.33 | 59.00 | 59.24 | 59.24 | 127,300 |
| Mar 20, 2024 | 58.33 | 58.85 | 58.19 | 58.82 | 58.82 | 67,900 |
| Mar 19, 2024 | 58.13 | 58.34 | 58.05 | 58.34 | 58.34 | 75,300 |
| Mar 19, 2024 | 0.161 Dividend | |||||
| Mar 18, 2024 | 58.27 | 58.40 | 58.08 | 58.28 | 58.12 | 105,600 |
| Mar 15, 2024 | 57.95 | 58.28 | 57.95 | 58.12 | 57.96 | 93,800 |
| Mar 14, 2024 | 58.73 | 58.73 | 57.90 | 58.23 | 58.07 | 76,500 |
| Mar 13, 2024 | 58.62 | 58.80 | 58.43 | 58.58 | 58.42 | 62,400 |
| Mar 12, 2024 | 58.44 | 58.65 | 58.24 | 58.52 | 58.36 | 95,600 |
| Mar 11, 2024 | 58.25 | 58.40 | 57.98 | 58.40 | 58.24 | 80,100 |
| Mar 08, 2024 | 58.56 | 58.63 | 58.22 | 58.28 | 58.12 | 78,300 |
| Mar 07, 2024 | 58.31 | 58.47 | 58.26 | 58.35 | 58.19 | 112,400 |
| Mar 06, 2024 | 57.93 | 58.12 | 57.71 | 57.91 | 57.75 | 147,700 |
| Mar 05, 2024 | 57.53 | 57.88 | 57.40 | 57.59 | 57.43 | 86,100 |
| Mar 04, 2024 | 57.55 | 57.76 | 57.54 | 57.62 | 57.46 | 182,700 |
| Mar 01, 2024 | 57.32 | 57.50 | 57.09 | 57.48 | 57.32 | 709,800 |
| Feb 29, 2024 | 57.28 | 57.28 | 56.88 | 57.17 | 57.01 | 487,500 |
| Feb 28, 2024 | 57.09 | 57.26 | 56.95 | 57.06 | 56.90 | 79,200 |
| Feb 27, 2024 | 57.09 | 57.15 | 56.98 | 57.15 | 56.99 | 81,500 |
| Feb 26, 2024 | 57.23 | 57.28 | 56.88 | 56.90 | 56.74 | 94,600 |
| Feb 23, 2024 | 57.21 | 57.29 | 57.03 | 57.17 | 57.01 | 131,000 |
| Feb 22, 2024 | 56.97 | 57.23 | 56.78 | 57.11 | 56.95 | 87,700 |
| Feb 21, 2024 | 56.40 | 56.66 | 56.29 | 56.66 | 56.50 | 128,900 |
| Feb 20, 2024 | 56.45 | 56.54 | 56.27 | 56.40 | 56.24 | 248,700 |
| Feb 16, 2024 | 56.56 | 56.76 | 56.36 | 56.49 | 56.33 | 92,300 |
| Feb 15, 2024 | 56.07 | 56.68 | 56.07 | 56.63 | 56.47 | 122,400 |
| Feb 14, 2024 | 55.88 | 55.88 | 55.51 | 55.82 | 55.67 | 122,300 |
| Feb 13, 2024 | 55.91 | 55.99 | 55.14 | 55.53 | 55.38 | 119,400 |
| Feb 12, 2024 | 56.04 | 56.60 | 56.04 | 56.40 | 56.24 | 112,400 |
| Feb 09, 2024 | 56.26 | 56.26 | 55.82 | 56.07 | 55.92 | 174,100 |
| Feb 08, 2024 | 56.01 | 56.09 | 55.76 | 56.07 | 55.92 | 235,700 |
| Feb 07, 2024 | 56.00 | 56.04 | 55.69 | 55.94 | 55.79 | 174,800 |
| Feb 06, 2024 | 55.60 | 55.81 | 55.60 | 55.74 | 55.59 | 86,300 |
| Feb 05, 2024 | 55.90 | 55.90 | 55.37 | 55.59 | 55.44 | 171,200 |
| Feb 02, 2024 | 55.87 | 56.34 | 55.72 | 56.14 | 55.98 | 97,700 |
| Feb 01, 2024 | 55.80 | 56.00 | 55.27 | 56.00 | 55.85 | 142,400 |
| Jan 31, 2024 | 56.28 | 56.28 | 55.56 | 55.57 | 55.42 | 81,100 |
| Jan 30, 2024 | 56.06 | 56.29 | 55.93 | 56.25 | 56.09 | 239,400 |
| Jan 29, 2024 | 55.84 | 56.10 | 55.67 | 56.09 | 55.94 | 87,100 |
| Jan 26, 2024 | 55.87 | 55.97 | 55.71 | 55.86 | 55.71 | 103,400 |
| Jan 25, 2024 | 55.65 | 55.78 | 55.33 | 55.78 | 55.63 | 120,900 |
| Jan 24, 2024 | 55.85 | 55.85 | 55.32 | 55.38 | 55.23 | 58,200 |
| Jan 23, 2024 | 55.47 | 55.57 | 55.33 | 55.56 | 55.41 | 146,700 |
| Jan 22, 2024 | 55.34 | 55.51 | 55.24 | 55.35 | 55.20 | 100,000 |
| Jan 19, 2024 | 54.78 | 55.17 | 54.56 | 55.14 | 54.99 | 111,400 |
| Jan 18, 2024 | 54.48 | 54.61 | 54.11 | 54.58 | 54.43 | 53,700 |
| Jan 17, 2024 | 54.29 | 54.62 | 54.16 | 54.39 | 54.24 | 71,500 |
| Jan 16, 2024 | 54.94 | 54.94 | 54.59 | 54.75 | 54.60 | 47,500 |
| Jan 12, 2024 | 55.37 | 55.41 | 54.93 | 55.13 | 54.98 | 63,900 |
| Jan 11, 2024 | 55.47 | 55.47 | 54.88 | 55.24 | 55.09 | 83,000 |
| Jan 10, 2024 | 55.48 | 55.53 | 55.28 | 55.49 | 55.34 | 83,400 |
| Jan 09, 2024 | 55.51 | 55.51 | 55.26 | 55.42 | 55.27 | 242,500 |
| Jan 08, 2024 | 55.36 | 55.75 | 55.13 | 55.75 | 55.60 | 54,000 |
| Jan 05, 2024 | 55.20 | 55.67 | 55.16 | 55.43 | 55.28 | 123,000 |
| Jan 04, 2024 | 55.29 | 55.55 | 55.19 | 55.21 | 55.06 | 94,500 |
| Jan 03, 2024 | 55.50 | 55.54 | 55.14 | 55.23 | 55.08 | 89,500 |
| Jan 02, 2024 | 55.47 | 55.94 | 55.40 | 55.80 | 55.65 | 87,600 |
| Dec 29, 2023 | 55.79 | 55.80 | 55.46 | 55.62 | 55.47 | 53,500 |
| Dec 28, 2023 | 55.72 | 55.88 | 55.72 | 55.81 | 55.66 | 70,700 |
| Dec 27, 2023 | 55.61 | 55.79 | 55.57 | 55.77 | 55.62 | 76,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.