JPMorgan Active Value ETF (JAVA) Historical Stock Data
61.35 ↑0.89 (1.47%)
As of July 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, JAVA is up 0.07% a day on average. There have been 15 days where JPMorgan Active Value ETF closed green and 15 days where JAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 60.92 | 61.35 | ↑$0.43 (0.71%) | 60.92 | 61.50 | 111.41K |
| 2024-07-25 | 60.38 | 60.46 | ↑$0.08 (0.13%) | 60.28 | 61.10 | 281.07K |
| 2024-07-24 | 60.65 | 60.33 | ↓$0.32 (-0.53%) | 60.24 | 60.81 | 145.26K |
| 2024-07-23 | 61.00 | 60.88 | ↓$0.12 (-0.20%) | 60.80 | 61.08 | 155.22K |
| 2024-07-22 | 61.04 | 61.16 | ↑$0.12 (0.20%) | 60.65 | 61.16 | 258.16K |
| 2024-07-19 | 61.39 | 60.87 | ↓$0.52 (-0.85%) | 60.78 | 61.39 | 472.29K |
| 2024-07-18 | 61.71 | 61.24 | ↓$0.47 (-0.76%) | 61.19 | 62.23 | 143.03K |
| 2024-07-17 | 61.62 | 61.89 | ↑$0.27 (0.44%) | 61.62 | 62.06 | 274.63K |
| 2024-07-16 | 60.96 | 61.82 | ↑$0.86 (1.41%) | 60.94 | 61.82 | 154.26K |
| 2024-07-15 | 60.75 | 60.83 | ↑$0.08 (0.13%) | 60.66 | 61.07 | 137.21K |
| 2024-07-12 | 60.53 | 60.59 | ↑$0.06 (0.10%) | 60.36 | 60.87 | 75.54K |
| 2024-07-11 | 59.87 | 60.37 | ↑$0.50 (0.84%) | 59.84 | 60.39 | 150.52K |
| 2024-07-10 | 59.26 | 59.76 | ↑$0.50 (0.84%) | 59.23 | 59.76 | 557.72K |
| 2024-07-09 | 59.13 | 59.17 | ↑$0.04 (0.07%) | 58.94 | 59.43 | 84.10K |
| 2024-07-08 | 59.16 | 59.15 | ↓$0.01 (-0.02%) | 58.96 | 59.32 | 81.24K |
| 2024-07-05 | 59.18 | 59.02 | ↓$0.16 (-0.27%) | 58.74 | 59.18 | 88.72K |
| 2024-07-03 | 59.22 | 59.06 | ↓$0.16 (-0.27%) | 58.97 | 59.23 | 73.75K |
| 2024-07-02 | 58.83 | 59.12 | ↑$0.29 (0.49%) | 58.75 | 59.12 | 117.79K |
| 2024-07-01 | 59.39 | 58.87 | ↓$0.52 (-0.88%) | 58.75 | 59.49 | 109.86K |
| 2024-06-28 | 59.33 | 59.26 | ↓$0.07 (-0.12%) | 58.96 | 59.54 | 76.22K |
| 2024-06-27 | 59.21 | 59.12 | ↓$0.09 (-0.15%) | 58.84 | 59.21 | 159.82K |
| 2024-06-26 | 59.26 | 59.14 | ↓$0.12 (-0.20%) | 58.93 | 59.26 | 230.09K |
| 2024-06-25 | 59.70 | 59.30 | ↓$0.40 (-0.67%) | 59.07 | 59.70 | 143.67K |
| 2024-06-24 | 59.63 | 59.95 | ↑$0.32 (0.54%) | 59.63 | 60.11 | 102.35K |
| 2024-06-21 | 59.58 | 59.46 | ↓$0.12 (-0.20%) | 59.19 | 59.58 | 83.32K |
| 2024-06-20 | 59.20 | 59.42 | ↑$0.22 (0.37%) | 59.20 | 59.50 | 140.25K |
| 2024-06-18 | 59.13 | 59.29 | ↑$0.16 (0.27%) | 59.13 | 59.31 | 758.63K |
| 2024-06-17 | 58.79 | 59.15 | ↑$0.36 (0.61%) | 58.61 | 59.18 | 86.42K |
| 2024-06-14 | 58.86 | 58.85 | ↓$0.01 (-0.02%) | 58.44 | 58.94 | 115.39K |
| 2024-06-13 | 59.18 | 59.16 | ↓$0.02 (-0.03%) | 58.80 | 59.20 | 104.97K |
Create an account or log in to view more rows.
$JAVA see you on the moon
$JAVA Don't like that...
$JAVA do what the markets tells you to do not the other way around
$JAVA Monday I'm out Apes
going to enjoy these gains
$JAVA tomorrow will be an explosion day
I believe it!
$JAVA Waiting waiting waiting — you know for what !!! Announcement!!!
$JAVA Any red I see I shall buy
$JAVA gap it slap it ask it !
$JAVA Of course
$JAVA gonna take my L with this one