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.

DateOpenCloseChangeLowHighVolume
2023-02-0354.0953.98↓$0.11 (-0.21%)53.8854.3434.52K
2023-02-0254.4054.25↓$0.15 (-0.28%)53.9454.4431.79K
2023-02-0153.8554.14↑$0.29 (0.54%)53.5254.5030.79K
2023-01-3153.3853.95↑$0.57 (1.07%)53.1853.9531.96K
2023-01-3053.4753.17↓$0.30 (-0.56%)53.1653.6228.77K
2023-01-2753.6553.61↓$0.04 (-0.07%)53.5253.9139.80K
2023-01-2653.6953.77↑$0.08 (0.15%)53.2053.7771.40K
2023-01-2552.8853.32↑$0.44 (0.83%)52.5753.3281.33K
2023-01-2452.6553.13↑$0.48 (0.91%)52.6553.4842.22K
2023-01-2352.9053.12↑$0.22 (0.42%)52.7753.2977.99K
2023-01-2052.2452.64↑$0.40 (0.77%)51.9452.6624.02K
2023-01-1952.0851.91↓$0.17 (-0.33%)51.7152.1530.33K
2023-01-1853.2552.24↓$1.01 (-1.90%)52.2453.3245.98K
2023-01-1753.4153.12↓$0.29 (-0.54%)53.0953.4125.85K
2023-01-1352.7053.27↑$0.57 (1.08%)52.6353.3593.79K
2023-01-1253.1553.15↑$0.00 (0.00%)52.6553.3381.73K
2023-01-1152.6952.88↑$0.19 (0.36%)52.4852.8838.66K
2023-01-1052.1852.50↑$0.32 (0.61%)51.9852.5030.18K
2023-01-0952.8052.18↓$0.62 (-1.17%)52.1252.8037.02K
2023-01-0651.9152.48↑$0.57 (1.10%)51.7552.6136.62K
2023-01-0551.3151.33↑$0.02 (0.04%)51.1851.5429.98K
2023-01-0451.3151.64↑$0.33 (0.64%)51.2551.9067.64K
2023-01-0351.4751.09↓$0.38 (-0.74%)50.7651.4736.31K
2022-12-3051.3251.23↓$0.09 (-0.18%)50.8651.3267.55K
2022-12-2951.0951.35↑$0.26 (0.51%)51.0251.5056K
2022-12-2851.4350.74↓$0.69 (-1.34%)50.7251.4329.24K
2022-12-2751.4351.29↓$0.14 (-0.27%)51.1451.4340.63K
2022-12-2350.9651.20↑$0.24 (0.47%)50.6951.2065.53K
2022-12-2250.9050.82↓$0.08 (-0.16%)50.0750.91144.19K
2022-12-2151.1551.29↑$0.14 (0.27%)50.9551.4382.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.