JPMorgan Active Value ETF (JAVA) Historical Stock Data
57.86 ↓0.71 (-1.21%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JAVA is down -0.14% a day on average. There have been 14 days where JPMorgan Active Value ETF closed green and 16 days where JAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 58.52 | 57.86 | ↓$0.66 (-1.13%) | 57.84 | 58.52 | 140.35K |
| 2024-04-29 | 58.32 | 58.57 | ↑$0.25 (0.43%) | 58.32 | 58.61 | 55.02K |
| 2024-04-26 | 58.26 | 58.31 | ↑$0.05 (0.09%) | 58.12 | 58.46 | 165.88K |
| 2024-04-25 | 58.16 | 58.25 | ↑$0.09 (0.15%) | 57.68 | 58.34 | 124.34K |
| 2024-04-24 | 58.54 | 58.41 | ↓$0.13 (-0.22%) | 58.14 | 58.54 | 237.47K |
| 2024-04-23 | 57.98 | 58.42 | ↑$0.44 (0.76%) | 57.92 | 58.46 | 111.12K |
| 2024-04-22 | 57.46 | 57.84 | ↑$0.38 (0.66%) | 57.23 | 58.13 | 118.43K |
| 2024-04-19 | 57.16 | 57.32 | ↑$0.16 (0.28%) | 57.02 | 57.43 | 68.77K |
| 2024-04-18 | 57.01 | 56.91 | ↓$0.10 (-0.18%) | 56.82 | 57.33 | 122.27K |
| 2024-04-17 | 57.19 | 56.88 | ↓$0.31 (-0.54%) | 56.72 | 57.24 | 156.82K |
| 2024-04-16 | 57.36 | 56.91 | ↓$0.45 (-0.78%) | 56.75 | 57.36 | 124.79K |
| 2024-04-15 | 58.06 | 57.20 | ↓$0.86 (-1.48%) | 57.08 | 58.19 | 79.56K |
| 2024-04-12 | 57.97 | 57.48 | ↓$0.49 (-0.85%) | 57.33 | 58.19 | 111.56K |
| 2024-04-11 | 58.70 | 58.37 | ↓$0.33 (-0.56%) | 58.01 | 58.70 | 100.63K |
| 2024-04-10 | 58.66 | 58.49 | ↓$0.17 (-0.29%) | 58.25 | 58.84 | 75.23K |
| 2024-04-09 | 59.39 | 59.30 | ↓$0.09 (-0.15%) | 58.79 | 59.40 | 91.12K |
| 2024-04-08 | 59.07 | 59.16 | ↑$0.09 (0.15%) | 59.04 | 59.26 | 76.35K |
| 2024-04-05 | 58.72 | 59.02 | ↑$0.30 (0.51%) | 58.60 | 59.13 | 65.94K |
| 2024-04-04 | 59.65 | 58.64 | ↓$1.01 (-1.69%) | 58.57 | 59.70 | 76.09K |
| 2024-04-03 | 59.28 | 59.29 | ↑$0.01 (0.02%) | 59.13 | 59.42 | 93.41K |
| 2024-04-02 | 59.25 | 59.23 | ↓$0.02 (-0.03%) | 59.04 | 59.31 | 110.17K |
| 2024-04-01 | 60.06 | 59.67 | ↓$0.39 (-0.65%) | 59.59 | 60.06 | 56.55K |
| 2024-03-28 | 59.79 | 59.89 | ↑$0.10 (0.17%) | 59.67 | 60.01 | 454.71K |
| 2024-03-27 | 59.18 | 59.72 | ↑$0.54 (0.91%) | 59.18 | 59.72 | 112.62K |
| 2024-03-26 | 59.05 | 58.83 | ↓$0.22 (-0.37%) | 58.83 | 59.05 | 77.07K |
| 2024-03-25 | 58.98 | 58.92 | ↓$0.06 (-0.10%) | 58.87 | 59.12 | 102.53K |
| 2024-03-22 | 59.39 | 58.97 | ↓$0.42 (-0.71%) | 58.96 | 59.39 | 130.01K |
| 2024-03-21 | 59.19 | 59.24 | ↑$0.05 (0.08%) | 59.00 | 59.33 | 127.33K |
| 2024-03-20 | 58.33 | 58.82 | ↑$0.49 (0.84%) | 58.19 | 58.85 | 67.89K |
| 2024-03-19 | 58.13 | 58.34 | ↑$0.21 (0.36%) | 58.05 | 58.34 | 75.29K |
Create an account or log in to view more rows.
$JAVA do what the markets tells you to do not the other way around
$JAVA Monday I'm out Apes
going to enjoy these gains
$JAVA tomorrow will be an explosion day
I believe it!
$JAVA Waiting waiting waiting — you know for what !!! Announcement!!!
$JAVA Any red I see I shall buy
$JAVA gap it slap it ask it !
$JAVA Of course
$JAVA gonna take my L with this one
$JAVA is being added
$JAVA still bullish