J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF (JCHI) Historical Stock Data
41.30 ↓0.59 (-1.42%)
As of April 25, 2024, 11:48am EST.
Historical Data
In the past 30 trading days, JCHI is up 0.05% a day on average. There have been 23 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF closed green and 7 days where JCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 41.56 | 41.30 | ↓$0.26 (-0.62%) | 41.30 | 41.57 | 1.39K |
| 2024-04-29 | 41.90 | 41.90 | ↑$0.00 (0.00%) | 41.90 | 41.90 | 157 |
| 2024-04-26 | 41.47 | 41.47 | ↑$0.00 (0.00%) | 41.47 | 41.47 | 54 |
| 2024-04-25 | 40.66 | 40.66 | ↑$0.00 (0.00%) | 40.66 | 40.66 | 30 |
| 2024-04-24 | 40.36 | 40.36 | ↑$0.00 (0.00%) | 40.36 | 40.36 | 25 |
| 2024-04-23 | 39.54 | 39.83 | ↑$0.29 (0.73%) | 39.54 | 39.83 | 258 |
| 2024-04-22 | 39.51 | 39.51 | ↑$0.00 (0.00%) | 39.51 | 39.51 | 6 |
| 2024-04-19 | 38.70 | 39.01 | ↑$0.31 (0.79%) | 38.70 | 39.07 | 1.21K |
| 2024-04-18 | 39.08 | 39.16 | ↑$0.08 (0.20%) | 39.06 | 39.16 | 3.10K |
| 2024-04-16 | 38.57 | 38.64 | ↑$0.07 (0.18%) | 38.57 | 38.64 | 247 |
| 2024-04-15 | 39.16 | 38.97 | ↓$0.19 (-0.48%) | 38.97 | 39.16 | 1.54K |
| 2024-04-12 | 38.61 | 38.61 | ↑$0.00 (0.00%) | 38.61 | 38.61 | 1 |
| 2024-04-11 | 39.64 | 39.64 | ↑$0.00 (0.00%) | 39.64 | 39.64 | 25 |
| 2024-04-10 | 39.32 | 39.32 | ↑$0.00 (0.00%) | 39.32 | 39.32 | 96 |
| 2024-04-09 | 39.63 | 39.62 | ↓$0.01 (-0.03%) | 39.62 | 39.63 | 814 |
| 2024-04-08 | 39.46 | 39.51 | ↑$0.05 (0.14%) | 39.38 | 39.52 | 3.42K |
| 2024-04-05 | 39.42 | 39.42 | ↑$0.00 (0.00%) | 39.42 | 39.42 | 47 |
| 2024-04-04 | 39.64 | 39.57 | ↓$0.07 (-0.18%) | 39.55 | 39.64 | 1.15K |
| 2024-04-03 | 39.44 | 39.61 | ↑$0.17 (0.44%) | 39.40 | 39.61 | 1.57K |
| 2024-04-02 | 39.79 | 39.75 | ↓$0.04 (-0.10%) | 39.75 | 39.94 | 1.55K |
| 2024-04-01 | 39.59 | 39.59 | ↑$0.00 (0.00%) | 39.59 | 39.59 | 7 |
| 2024-03-28 | 39.07 | 39.07 | ↑$0.00 (0.00%) | 39.07 | 39.07 | 41 |
| 2024-03-27 | 38.56 | 38.72 | ↑$0.16 (0.43%) | 38.56 | 38.72 | 243 |
| 2024-03-25 | 38.64 | 38.64 | ↑$0.00 (0.00%) | 38.64 | 38.64 | 56 |
| 2024-03-22 | 38.73 | 38.82 | ↑$0.09 (0.24%) | 38.73 | 38.90 | 203 |
| 2024-03-21 | 39.42 | 39.36 | ↓$0.07 (-0.17%) | 39.36 | 39.42 | 137 |
| 2024-03-20 | 39.75 | 39.71 | ↓$0.03 (-0.08%) | 39.71 | 39.75 | 308 |
| 2024-03-19 | 39.53 | 39.54 | ↑$0.01 (0.03%) | 39.53 | 39.54 | 400 |
| 2024-03-18 | 39.66 | 39.66 | ↑$0.00 (0.00%) | 39.66 | 39.66 | 85 |
| 2024-03-15 | 39.46 | 39.46 | ↑$0.00 (0.00%) | 39.46 | 39.46 | 15 |
Create an account or log in to view more rows.
$JCHI bear trap
$JCHI time to run
$JCHI check out the one month chart.
Perfect bull flag.
$JCHI it's just a matter of time and patience...
$JCHI Fuk the 1% even though i feel like the 1%
$JCHI PT?
$JCHI market starting to dump
$JCHI this is just going to go up forever
$JCHI we need more volume
$JCHI buy