JPMorgan Active Value ETF (JAVA) Historical Stock Data
53.98 ↓0.27 (-0.51%)
As of February 3, 2023, 11:10am EST.
Historical Data
In the past 30 trading days, JAVA is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 54.09 | 53.98 | ↓$0.11 (-0.21%) | 53.88 | 54.34 | 34.52K |
| 2023-02-02 | 54.40 | 54.25 | ↓$0.15 (-0.28%) | 53.94 | 54.44 | 31.79K |
| 2023-02-01 | 53.85 | 54.14 | ↑$0.29 (0.54%) | 53.52 | 54.50 | 30.79K |
| 2023-01-31 | 53.38 | 53.95 | ↑$0.57 (1.07%) | 53.18 | 53.95 | 31.96K |
| 2023-01-30 | 53.47 | 53.17 | ↓$0.30 (-0.56%) | 53.16 | 53.62 | 28.77K |
| 2023-01-27 | 53.65 | 53.61 | ↓$0.04 (-0.07%) | 53.52 | 53.91 | 39.80K |
| 2023-01-26 | 53.69 | 53.77 | ↑$0.08 (0.15%) | 53.20 | 53.77 | 71.40K |
| 2023-01-25 | 52.88 | 53.32 | ↑$0.44 (0.83%) | 52.57 | 53.32 | 81.33K |
| 2023-01-24 | 52.65 | 53.13 | ↑$0.48 (0.91%) | 52.65 | 53.48 | 42.22K |
| 2023-01-23 | 52.90 | 53.12 | ↑$0.22 (0.42%) | 52.77 | 53.29 | 77.99K |
| 2023-01-20 | 52.24 | 52.64 | ↑$0.40 (0.77%) | 51.94 | 52.66 | 24.02K |
| 2023-01-19 | 52.08 | 51.91 | ↓$0.17 (-0.33%) | 51.71 | 52.15 | 30.33K |
| 2023-01-18 | 53.25 | 52.24 | ↓$1.01 (-1.90%) | 52.24 | 53.32 | 45.98K |
| 2023-01-17 | 53.41 | 53.12 | ↓$0.29 (-0.54%) | 53.09 | 53.41 | 25.85K |
| 2023-01-13 | 52.70 | 53.27 | ↑$0.57 (1.08%) | 52.63 | 53.35 | 93.79K |
| 2023-01-12 | 53.15 | 53.15 | ↑$0.00 (0.00%) | 52.65 | 53.33 | 81.73K |
| 2023-01-11 | 52.69 | 52.88 | ↑$0.19 (0.36%) | 52.48 | 52.88 | 38.66K |
| 2023-01-10 | 52.18 | 52.50 | ↑$0.32 (0.61%) | 51.98 | 52.50 | 30.18K |
| 2023-01-09 | 52.80 | 52.18 | ↓$0.62 (-1.17%) | 52.12 | 52.80 | 37.02K |
| 2023-01-06 | 51.91 | 52.48 | ↑$0.57 (1.10%) | 51.75 | 52.61 | 36.62K |
| 2023-01-05 | 51.31 | 51.33 | ↑$0.02 (0.04%) | 51.18 | 51.54 | 29.98K |
| 2023-01-04 | 51.31 | 51.64 | ↑$0.33 (0.64%) | 51.25 | 51.90 | 67.64K |
| 2023-01-03 | 51.47 | 51.09 | ↓$0.38 (-0.74%) | 50.76 | 51.47 | 36.31K |
| 2022-12-30 | 51.32 | 51.23 | ↓$0.09 (-0.18%) | 50.86 | 51.32 | 67.55K |
| 2022-12-29 | 51.09 | 51.35 | ↑$0.26 (0.51%) | 51.02 | 51.50 | 56K |
| 2022-12-28 | 51.43 | 50.74 | ↓$0.69 (-1.34%) | 50.72 | 51.43 | 29.24K |
| 2022-12-27 | 51.43 | 51.29 | ↓$0.14 (-0.27%) | 51.14 | 51.43 | 40.63K |
| 2022-12-23 | 50.96 | 51.20 | ↑$0.24 (0.47%) | 50.69 | 51.20 | 65.53K |
| 2022-12-22 | 50.90 | 50.82 | ↓$0.08 (-0.16%) | 50.07 | 50.91 | 144.19K |
| 2022-12-21 | 51.15 | 51.29 | ↑$0.14 (0.27%) | 50.95 | 51.43 | 82.59K |
Create an account or log in to view more rows.
$JAVA green monday
$JAVA watch this fly!!!!
$JAVA We will not sell!
$JAVA Chill out and chill some more. It's all temporary.
$JAVA we had no volume for days before the last big rip
$JAVA gets me every time lol
$JAVA volume = money
$JAVA gets me every time lol
$JAVA -
Buy
buy
buy!
$JAVA Powell save me