J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF (JCHI) Historical Stock Data
44.99 ↑0.05 (0.11%)
As of May 26, 2023, 3:21pm EST.
Historical Data
In the past 30 trading days, JCHI is down -0.14% a day on average. There have been 18 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF closed green and 12 days where JCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 45.06 | 44.94 | ↓$0.12 (-0.26%) | 44.94 | 45.06 | 412 |
| 2023-05-25 | 44.84 | 44.42 | ↓$0.42 (-0.93%) | 44.42 | 44.84 | 509 |
| 2023-05-24 | 45.40 | 45.04 | ↓$0.36 (-0.79%) | 44.99 | 45.40 | 3.59K |
| 2023-05-23 | 45.88 | 45.63 | ↓$0.25 (-0.55%) | 45.63 | 45.88 | 176 |
| 2023-05-22 | 46.79 | 46.69 | ↓$0.09 (-0.19%) | 46.69 | 46.79 | 551 |
| 2023-05-18 | 45.94 | 46.10 | ↑$0.16 (0.36%) | 45.94 | 46.10 | 631 |
| 2023-05-17 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.73 | 46.73 | 8 |
| 2023-05-16 | 47.23 | 47.23 | ↑$0.00 (0.00%) | 47.23 | 47.23 | 176 |
| 2023-05-15 | 47.76 | 47.76 | ↑$0.00 (0.00%) | 47.76 | 47.76 | 12 |
| 2023-05-12 | 46.50 | 46.18 | ↓$0.32 (-0.68%) | 46.18 | 46.50 | 230 |
| 2023-05-11 | 47.31 | 47.31 | ↑$0.00 (0.00%) | 47.31 | 47.31 | 176 |
| 2023-05-10 | 47.02 | 47.19 | ↑$0.17 (0.36%) | 47.02 | 47.19 | 168 |
| 2023-05-09 | 47.38 | 47.38 | ↑$0.00 (0.00%) | 47.38 | 47.38 | 1 |
| 2023-05-08 | 47.97 | 47.97 | ↑$0.00 (0.00%) | 47.97 | 47.97 | 1 |
| 2023-05-05 | 48.03 | 48.03 | ↑$0.00 (0.00%) | 48.03 | 48.03 | 4 |
| 2023-05-04 | 47.76 | 47.76 | ↑$0.00 (0.00%) | 47.76 | 47.76 | 1 |
| 2023-05-03 | 47.03 | 47.02 | ↓$0.01 (-0.03%) | 47.02 | 47.03 | 303 |
| 2023-05-02 | 47.02 | 47.13 | ↑$0.11 (0.23%) | 47.01 | 47.13 | 2.11K |
| 2023-05-01 | 47.58 | 47.58 | ↑$0.00 (0.00%) | 47.58 | 47.58 | 112 |
| 2023-04-28 | 48.11 | 47.81 | ↓$0.30 (-0.62%) | 47.81 | 48.11 | 134 |
| 2023-04-27 | 47.42 | 47.57 | ↑$0.15 (0.31%) | 47.42 | 47.57 | 1.43K |
| 2023-04-26 | 47.04 | 47.04 | ↑$0.00 (0.00%) | 47.04 | 47.04 | 0 |
| 2023-04-25 | 46.49 | 46.51 | ↑$0.02 (0.04%) | 46.40 | 46.69 | 1.63K |
| 2023-04-24 | 47.78 | 47.59 | ↓$0.19 (-0.40%) | 47.59 | 47.78 | 1.23K |
| 2023-04-21 | 48.40 | 48.43 | ↑$0.02 (0.05%) | 48.27 | 48.48 | 3.64K |
| 2023-04-20 | 49.53 | 49.34 | ↓$0.19 (-0.38%) | 49.27 | 49.53 | 252 |
| 2023-04-19 | 49.61 | 49.62 | ↑$0.01 (0.01%) | 49.40 | 49.62 | 1.26K |
| 2023-04-18 | 50.38 | 50.06 | ↓$0.32 (-0.63%) | 50.02 | 50.38 | 1.33K |
| 2023-04-17 | 49.90 | 50.02 | ↑$0.12 (0.23%) | 49.70 | 50.03 | 3.36K |
| 2023-04-14 | 49.40 | 49.22 | ↓$0.18 (-0.37%) | 49.22 | 49.40 | 2.56K |
Create an account or log in to view more rows.
$JCHI COME ON!!! Ugh!