JPMorgan Active Value ETF (JAVA) Historical Stock Data
71.68 ↑0.14 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAVA is up 0.06% a day on average. There have been 17 days where JPMorgan Active Value ETF closed green and 13 days where JAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 71.61 | 71.68 | ↑$0.07 (0.10%) | 71.58 | 71.96 | 1.45M |
| 2025-12-04 | 71.56 | 71.54 | ↓$0.02 (-0.03%) | 71.36 | 71.72 | 305.75K |
| 2025-12-03 | 70.93 | 71.59 | ↑$0.66 (0.93%) | 70.93 | 71.66 | 2.20M |
| 2025-12-02 | 70.96 | 70.79 | ↓$0.17 (-0.24%) | 70.55 | 70.98 | 156.29K |
| 2025-12-01 | 70.96 | 70.78 | ↓$0.18 (-0.25%) | 70.76 | 71.29 | 223.89K |
| 2025-11-28 | 71.02 | 71.32 | ↑$0.30 (0.42%) | 70.93 | 71.38 | 120.73K |
| 2025-11-26 | 70.55 | 70.84 | ↑$0.29 (0.41%) | 70.46 | 71.12 | 425.57K |
| 2025-11-25 | 69.55 | 70.46 | ↑$0.91 (1.31%) | 69.55 | 70.55 | 431.43K |
| 2025-11-24 | 69.07 | 69.39 | ↑$0.32 (0.46%) | 68.88 | 69.53 | 199.99K |
| 2025-11-21 | 68.14 | 68.84 | ↑$0.70 (1.03%) | 67.92 | 69.19 | 377.41K |
| 2025-11-20 | 69.31 | 67.82 | ↓$1.49 (-2.15%) | 67.79 | 69.51 | 263.19K |
| 2025-11-19 | 68.73 | 68.60 | ↓$0.13 (-0.19%) | 68.33 | 68.92 | 324.26K |
| 2025-11-18 | 68.63 | 68.67 | ↑$0.04 (0.06%) | 68.39 | 69.06 | 219.06K |
| 2025-11-17 | 69.53 | 68.85 | ↓$0.68 (-0.98%) | 68.58 | 69.73 | 211.23K |
| 2025-11-14 | 69.44 | 69.59 | ↑$0.15 (0.22%) | 69.23 | 69.90 | 303.17K |
| 2025-11-13 | 70.55 | 69.87 | ↓$0.68 (-0.96%) | 69.77 | 70.70 | 217.83K |
| 2025-11-12 | 70.57 | 70.77 | ↑$0.20 (0.28%) | 70.57 | 71.04 | 175.72K |
| 2025-11-11 | 70.10 | 70.51 | ↑$0.41 (0.58%) | 70.10 | 70.67 | 145.75K |
| 2025-11-10 | 69.79 | 70.06 | ↑$0.27 (0.39%) | 69.54 | 70.24 | 312.59K |
| 2025-11-07 | 68.85 | 69.52 | ↑$0.67 (0.97%) | 68.59 | 69.53 | 298.40K |
| 2025-11-06 | 69.30 | 69.07 | ↓$0.23 (-0.33%) | 68.94 | 69.56 | 270.13K |
| 2025-11-05 | 68.81 | 69.27 | ↑$0.46 (0.67%) | 68.81 | 69.54 | 264.97K |
| 2025-11-04 | 68.68 | 68.98 | ↑$0.30 (0.44%) | 68.59 | 69.15 | 268.27K |
| 2025-11-03 | 69.43 | 69.31 | ↓$0.12 (-0.17%) | 68.57 | 69.43 | 216.63K |
| 2025-10-31 | 69.22 | 69.35 | ↑$0.13 (0.19%) | 68.95 | 69.54 | 194.30K |
| 2025-10-30 | 69.03 | 69.07 | ↑$0.04 (0.06%) | 69.02 | 69.71 | 394.89K |
| 2025-10-29 | 69.51 | 69.41 | ↓$0.10 (-0.14%) | 69.22 | 69.96 | 225.45K |
| 2025-10-28 | 70.09 | 69.62 | ↓$0.47 (-0.67%) | 69.57 | 70.09 | 232.18K |
| 2025-10-27 | 70.28 | 70.11 | ↓$0.17 (-0.24%) | 69.90 | 70.28 | 247.44K |
| 2025-10-24 | 70.02 | 69.85 | ↓$0.17 (-0.24%) | 69.85 | 70.14 | 264.57K |
Create an account or log in to view more rows.
$JAVA let’s go baby!
$JAVA not yet time to short
$JAVA 50% chance this will go up or down. I am a professional guys.
$JAVA here to raid
$JAVA I'll say it again slowwwllyyyy! Better stocks to short by far
$JAVA bounce back baby
$JAVA is it time?
$JAVA I love this stonk!
$JAVA omg lol
$JAVA going down