JPMorgan Active Value ETF (JAVA) Historical Stock Data
69.07 ↓0.20 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAVA is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 69.23 | 69.48 | ↑$0.25 (0.36%) | 69.14 | 69.55 | 208.42K |
| 2025-10-22 | 69.46 | 69.04 | ↓$0.42 (-0.60%) | 68.85 | 69.53 | 337.79K |
| 2025-10-21 | 69.32 | 69.44 | ↑$0.12 (0.17%) | 69.21 | 69.54 | 177.16K |
| 2025-10-20 | 68.95 | 69.31 | ↑$0.36 (0.52%) | 68.95 | 69.35 | 217.17K |
| 2025-10-17 | 68.31 | 68.54 | ↑$0.23 (0.34%) | 68.22 | 68.70 | 188.75K |
| 2025-10-16 | 69.05 | 68.19 | ↓$0.86 (-1.25%) | 68.02 | 69.08 | 213.39K |
| 2025-10-15 | 68.89 | 68.82 | ↓$0.07 (-0.10%) | 68.35 | 69.18 | 172.07K |
| 2025-10-14 | 67.42 | 68.41 | ↑$0.99 (1.47%) | 67.42 | 68.79 | 150.55K |
| 2025-10-13 | 67.78 | 67.91 | ↑$0.13 (0.19%) | 67.59 | 68.08 | 131.24K |
| 2025-10-10 | 68.80 | 67.15 | ↓$1.65 (-2.40%) | 67.14 | 68.81 | 279.38K |
| 2025-10-09 | 69.27 | 68.69 | ↓$0.58 (-0.84%) | 68.53 | 69.39 | 215.81K |
| 2025-10-08 | 69.25 | 69.20 | ↓$0.05 (-0.07%) | 68.87 | 69.37 | 134.27K |
| 2025-10-07 | 69.60 | 69.08 | ↓$0.52 (-0.75%) | 68.97 | 69.64 | 173.80K |
| 2025-10-06 | 69.80 | 69.43 | ↓$0.37 (-0.53%) | 69.33 | 69.80 | 225.07K |
| 2025-10-03 | 69.28 | 69.46 | ↑$0.18 (0.26%) | 69.25 | 69.83 | 225.11K |
| 2025-10-02 | 69.26 | 69.09 | ↓$0.17 (-0.25%) | 68.83 | 69.34 | 714.33K |
| 2025-10-01 | 68.74 | 69.14 | ↑$0.40 (0.58%) | 68.74 | 69.24 | 184.12K |
| 2025-09-30 | 68.74 | 68.96 | ↑$0.22 (0.32%) | 68.44 | 68.99 | 231.98K |
| 2025-09-29 | 68.88 | 68.76 | ↓$0.12 (-0.17%) | 68.55 | 68.91 | 224.58K |
| 2025-09-26 | 68.30 | 68.56 | ↑$0.26 (0.38%) | 68.25 | 68.63 | 160.59K |
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