J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF (JCHI) Historical Stock Data
54.62 ↑0.28 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCHI is down -0.10% a day on average. There have been 15 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF closed green and 15 days where JCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 54.74 | 54.62 | ↓$0.12 (-0.21%) | 54.62 | 54.74 | 618 |
| 2025-12-17 | 54.95 | 54.35 | ↓$0.60 (-1.09%) | 54.35 | 54.95 | 1.69K |
| 2025-12-16 | 54.39 | 54.39 | ↑$0.00 (0.00%) | 54.39 | 54.39 | 52 |
| 2025-12-15 | 55.92 | 55.77 | ↓$0.15 (-0.26%) | 55.76 | 55.92 | 1.65K |
| 2025-12-12 | 56.56 | 56.16 | ↓$0.40 (-0.70%) | 56.16 | 56.61 | 577 |
| 2025-12-11 | 56.03 | 56.15 | ↑$0.12 (0.22%) | 55.88 | 56.25 | 3.21K |
| 2025-12-10 | 55.95 | 56.17 | ↑$0.22 (0.39%) | 55.95 | 56.17 | 411 |
| 2025-12-09 | 55.78 | 55.94 | ↑$0.16 (0.29%) | 55.78 | 55.94 | 782 |
| 2025-12-08 | 56.51 | 56.50 | ↓$0.01 (-0.02%) | 56.37 | 56.51 | 2.56K |
| 2025-12-05 | 56.81 | 56.78 | ↓$0.03 (-0.05%) | 56.78 | 56.81 | 606 |
| 2025-12-04 | 56.16 | 56.19 | ↑$0.03 (0.05%) | 56.16 | 56.23 | 0.94K |
| 2025-12-03 | 56.04 | 56.08 | ↑$0.03 (0.05%) | 55.86 | 56.08 | 1.16K |
| 2025-12-02 | 56.22 | 56.27 | ↑$0.05 (0.10%) | 56.12 | 56.27 | 2.34K |
| 2025-12-01 | 56.67 | 56.61 | ↓$0.06 (-0.11%) | 56.61 | 56.67 | 897 |
| 2025-11-28 | 55.93 | 56.13 | ↑$0.20 (0.36%) | 55.93 | 56.25 | 2.47K |
| 2025-11-26 | 55.81 | 55.87 | ↑$0.06 (0.10%) | 55.81 | 55.87 | 569 |
| 2025-11-25 | 55.90 | 56.03 | ↑$0.13 (0.23%) | 55.90 | 56.05 | 561 |
| 2025-11-24 | 55.30 | 55.50 | ↑$0.20 (0.36%) | 55.30 | 55.56 | 1.89K |
| 2025-11-21 | 54.41 | 54.84 | ↑$0.43 (0.78%) | 54.41 | 54.87 | 615 |
| 2025-11-20 | 56.06 | 55.08 | ↓$0.98 (-1.75%) | 55.08 | 56.06 | 692 |
| 2025-11-19 | 56.25 | 56.07 | ↓$0.18 (-0.31%) | 56.07 | 56.25 | 1.51K |
| 2025-11-18 | 56.24 | 56.53 | ↑$0.29 (0.52%) | 56.24 | 56.54 | 1.26K |
| 2025-11-17 | 57.00 | 56.78 | ↓$0.22 (-0.38%) | 56.78 | 57.04 | 1K |
| 2025-11-14 | 57.51 | 57.41 | ↓$0.10 (-0.18%) | 57.41 | 57.51 | 567 |
| 2025-11-13 | 58.56 | 58.11 | ↓$0.45 (-0.77%) | 58.11 | 58.56 | 322 |
| 2025-11-12 | 58.33 | 58.14 | ↓$0.19 (-0.32%) | 58.14 | 58.33 | 1.12K |
| 2025-11-11 | 58.27 | 57.99 | ↓$0.28 (-0.48%) | 57.99 | 58.29 | 2.11K |
| 2025-11-10 | 58.14 | 58.26 | ↑$0.12 (0.20%) | 58.13 | 58.40 | 1.62K |
| 2025-11-07 | 57.55 | 57.86 | ↑$0.31 (0.54%) | 57.55 | 57.86 | 1.09K |
| 2025-11-06 | 58.48 | 58.24 | ↓$0.24 (-0.41%) | 58.24 | 58.52 | 1.90K |
Create an account or log in to view more rows.
$JCHI lets go <3
$JCHI buying all the dips.
$JCHI Nothing but time to wait
$JCHI Overpower the algos!
$JCHI Slapping that ask today
$JCHI Who’s still buying calls?
$JCHI lmfao
lfg babies
$JCHI Don't like that...
$JCHI why is there no volume? Is that suspicious?
$JCHI we always finish green after a red week. Less go!