JPMorgan Active Value ETF (JAVA) Historical Stock Data

59.26 ↑0.11 (0.19%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, JAVA is down -0.07% a day on average. There have been 14 days where JPMorgan Active Value ETF closed green and 16 days where JAVA closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1758.7959.15↑$0.36 (0.61%)58.6159.1886.42K
2024-06-1458.8658.85↓$0.01 (-0.02%)58.4458.94115.39K
2024-06-1359.1859.16↓$0.02 (-0.03%)58.8059.20104.97K
2024-06-1259.7259.31↓$0.41 (-0.69%)59.1859.72123.96K
2024-06-1159.3359.13↓$0.20 (-0.34%)58.8359.3360.41K
2024-06-1059.3259.51↑$0.19 (0.32%)59.1759.5297.73K
2024-06-0759.3259.32↑$0.00 (0.00%)59.1959.67104.02K
2024-06-0659.5659.41↓$0.15 (-0.25%)59.2359.57118.11K
2024-06-0559.4459.47↑$0.03 (0.05%)59.0659.49162.41K
2024-06-0459.3159.10↓$0.21 (-0.35%)58.8859.31100.61K
2024-06-0359.9559.40↓$0.55 (-0.92%)59.0059.9568.86K
2024-05-3159.1059.81↑$0.71 (1.20%)58.8859.82108.57K
2024-05-3058.7058.90↑$0.20 (0.34%)58.5958.9167.52K
2024-05-2958.7958.58↓$0.21 (-0.36%)58.5158.79140.61K
2024-05-2859.6459.29↓$0.35 (-0.59%)59.0759.6461.87K
2024-05-2459.5159.60↑$0.09 (0.15%)59.4859.7062.01K
2024-05-2360.1559.26↓$0.89 (-1.48%)59.1760.15611.21K
2024-05-2260.2260.09↓$0.13 (-0.22%)59.8860.2872.87K
2024-05-2160.2560.30↑$0.05 (0.08%)60.1460.3499.98K
2024-05-2060.5060.26↓$0.24 (-0.40%)60.2260.54165.61K
2024-05-1760.4460.48↑$0.04 (0.07%)60.2860.48100.99K
2024-05-1660.4760.27↓$0.20 (-0.33%)60.2760.4964.47K
2024-05-1560.3460.35↑$0.01 (0.02%)60.1660.4295.73K
2024-05-1459.9059.98↑$0.08 (0.13%)59.7460.0195K
2024-05-1359.9959.76↓$0.23 (-0.38%)59.7060.11115.69K
2024-05-1059.9259.84↓$0.08 (-0.13%)59.7359.93285.85K
2024-05-0959.2059.69↑$0.49 (0.83%)59.1459.69108.05K
2024-05-0858.9359.15↑$0.22 (0.37%)58.9359.1860.19K
2024-05-0759.1259.10↓$0.02 (-0.03%)59.0459.2186.47K
2024-05-0658.7558.95↑$0.20 (0.34%)58.7258.95122.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$JAVA do what the markets tells you to do not the other way around

0 Like Report
graffititrain

$JAVA Monday I'm out Apes
going to enjoy these gains

0 Like Report
born_to_be_kob

$JAVA tomorrow will be an explosion day
I believe it!

0 Like Report
breakthisgrip

$JAVA Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
glaglewd

$JAVA gap it slap it ask it !

0 Like Report