J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF (JCHI) Historical Stock Data
51.04 ↑1.49 (3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCHI is up 0.06% a day on average. There have been 19 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF closed green and 11 days where JCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 50.93 | 51.04 | ↑$0.11 (0.22%) | 50.81 | 51.04 | 3.74K |
| 2025-03-13 | 49.00 | 49.55 | ↑$0.55 (1.13%) | 49.00 | 49.81 | 1.32K |
| 2025-03-12 | 49.51 | 49.56 | ↑$0.05 (0.11%) | 49.39 | 49.56 | 2.52K |
| 2025-03-11 | 49.24 | 49.59 | ↑$0.35 (0.72%) | 49.24 | 49.63 | 2.56K |
| 2025-03-10 | 49.28 | 48.91 | ↓$0.37 (-0.75%) | 48.84 | 49.28 | 846 |
| 2025-03-07 | 50.45 | 50.10 | ↓$0.35 (-0.70%) | 49.99 | 50.45 | 2.67K |
| 2025-03-06 | 50.35 | 50.07 | ↓$0.28 (-0.55%) | 50.00 | 50.54 | 3.74K |
| 2025-03-05 | 48.89 | 49.78 | ↑$0.89 (1.82%) | 48.89 | 49.86 | 1.77K |
| 2025-03-04 | 47.74 | 48.01 | ↑$0.27 (0.56%) | 47.74 | 48.22 | 1.10K |
| 2025-03-03 | 47.35 | 47.35 | ↑$0.00 (0.00%) | 47.35 | 47.35 | 243 |
| 2025-02-28 | 47.73 | 47.73 | ↑$0.00 (0.00%) | 47.73 | 47.73 | 182 |
| 2025-02-27 | 48.53 | 48.71 | ↑$0.17 (0.36%) | 48.53 | 48.71 | 358 |
| 2025-02-26 | 48.97 | 48.97 | ↑$0.00 (0.00%) | 48.97 | 48.97 | 234 |
| 2025-02-25 | 48.23 | 48.19 | ↓$0.04 (-0.08%) | 48.19 | 48.23 | 424 |
| 2025-02-24 | 48.69 | 47.97 | ↓$0.72 (-1.48%) | 47.90 | 48.69 | 2.84K |
| 2025-02-21 | 49.79 | 49.43 | ↓$0.35 (-0.71%) | 49.39 | 49.79 | 2.93K |
| 2025-02-20 | 49.13 | 48.87 | ↓$0.26 (-0.53%) | 48.50 | 49.13 | 3K |
| 2025-02-19 | 48.43 | 48.09 | ↓$0.34 (-0.69%) | 48.09 | 48.43 | 774 |
| 2025-02-18 | 48.36 | 48.36 | ↑$0.00 (0.00%) | 48.36 | 48.36 | 309 |
| 2025-02-14 | 48.43 | 48.33 | ↓$0.10 (-0.20%) | 48.08 | 48.43 | 0.92K |
| 2025-02-13 | 46.79 | 47.06 | ↑$0.27 (0.58%) | 46.79 | 47.06 | 1.03K |
| 2025-02-12 | 46.68 | 47.13 | ↑$0.45 (0.96%) | 46.68 | 47.13 | 1.32K |
| 2025-02-11 | 46.02 | 46.06 | ↑$0.04 (0.08%) | 46.02 | 46.06 | 360 |
| 2025-02-10 | 45.85 | 46.15 | ↑$0.30 (0.66%) | 45.85 | 46.15 | 2.89K |
| 2025-02-07 | 45.35 | 45.27 | ↓$0.08 (-0.18%) | 45.27 | 45.36 | 470 |
| 2025-02-06 | 44.54 | 44.54 | ↑$0.00 (0.00%) | 44.54 | 44.54 | 1.70K |
| 2025-02-05 | 44.27 | 44.14 | ↓$0.13 (-0.29%) | 44.14 | 44.27 | 575 |
| 2025-02-04 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 45.00 | 45.00 | 60 |
| 2025-02-03 | 43.68 | 44.07 | ↑$0.39 (0.90%) | 43.68 | 44.07 | 1.46K |
| 2025-01-31 | 44.27 | 44.27 | ↑$0.00 (0.00%) | 44.27 | 44.27 | 67 |
Create an account or log in to view more rows.
$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!
$JCHI Holding
$JCHI bear trap
$JCHI time to run
$JCHI check out the one month chart.
Perfect bull flag.
$JCHI it's just a matter of time and patience...