J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF (JCHI) Historical Stock Data
38.64 ↑0.00 (0.00%)
As of April 15, 2024, 9:47am EST.
Historical Data
In the past 30 trading days, JCHI is up 0.03% a day on average. There have been 21 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF closed green and 9 days where JCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 38.57 | 38.64 | ↑$0.07 (0.18%) | 38.57 | 38.64 | 247 |
| 2024-04-15 | 39.16 | 38.97 | ↓$0.19 (-0.48%) | 38.97 | 39.16 | 1.54K |
| 2024-04-12 | 38.61 | 38.61 | ↑$0.00 (0.00%) | 38.61 | 38.61 | 1 |
| 2024-04-11 | 39.64 | 39.64 | ↑$0.00 (0.00%) | 39.64 | 39.64 | 25 |
| 2024-04-10 | 39.32 | 39.32 | ↑$0.00 (0.00%) | 39.32 | 39.32 | 96 |
| 2024-04-09 | 39.63 | 39.62 | ↓$0.01 (-0.03%) | 39.62 | 39.63 | 814 |
| 2024-04-08 | 39.46 | 39.51 | ↑$0.05 (0.14%) | 39.38 | 39.52 | 3.42K |
| 2024-04-05 | 39.42 | 39.42 | ↑$0.00 (0.00%) | 39.42 | 39.42 | 47 |
| 2024-04-04 | 39.64 | 39.57 | ↓$0.07 (-0.18%) | 39.55 | 39.64 | 1.15K |
| 2024-04-03 | 39.44 | 39.61 | ↑$0.17 (0.44%) | 39.40 | 39.61 | 1.57K |
| 2024-04-02 | 39.79 | 39.75 | ↓$0.04 (-0.10%) | 39.75 | 39.94 | 1.55K |
| 2024-04-01 | 39.59 | 39.59 | ↑$0.00 (0.00%) | 39.59 | 39.59 | 7 |
| 2024-03-28 | 39.07 | 39.07 | ↑$0.00 (0.00%) | 39.07 | 39.07 | 41 |
| 2024-03-27 | 38.56 | 38.72 | ↑$0.16 (0.43%) | 38.56 | 38.72 | 243 |
| 2024-03-25 | 38.64 | 38.64 | ↑$0.00 (0.00%) | 38.64 | 38.64 | 56 |
| 2024-03-22 | 38.73 | 38.82 | ↑$0.09 (0.24%) | 38.73 | 38.90 | 203 |
| 2024-03-21 | 39.42 | 39.36 | ↓$0.07 (-0.17%) | 39.36 | 39.42 | 137 |
| 2024-03-20 | 39.75 | 39.71 | ↓$0.03 (-0.08%) | 39.71 | 39.75 | 308 |
| 2024-03-19 | 39.53 | 39.54 | ↑$0.01 (0.03%) | 39.53 | 39.54 | 400 |
| 2024-03-18 | 39.66 | 39.66 | ↑$0.00 (0.00%) | 39.66 | 39.66 | 85 |
| 2024-03-15 | 39.46 | 39.46 | ↑$0.00 (0.00%) | 39.46 | 39.46 | 15 |
| 2024-03-14 | 39.54 | 39.54 | ↑$0.00 (0.00%) | 39.54 | 39.54 | 44 |
| 2024-03-13 | 40.36 | 40.21 | ↓$0.15 (-0.38%) | 40.21 | 40.36 | 211 |
| 2024-03-12 | 40.22 | 40.37 | ↑$0.15 (0.37%) | 40.22 | 40.37 | 415 |
| 2024-03-11 | 39.72 | 39.72 | ↑$0.00 (0.00%) | 39.72 | 39.72 | 19 |
| 2024-03-08 | 38.76 | 38.76 | ↑$0.00 (0.00%) | 38.76 | 38.76 | 2 |
| 2024-03-07 | 38.33 | 38.49 | ↑$0.16 (0.42%) | 38.33 | 38.49 | 363 |
| 2024-03-06 | 38.69 | 38.68 | ↓$0.01 (-0.02%) | 38.68 | 38.69 | 174 |
| 2024-03-05 | 38.33 | 38.37 | ↑$0.04 (0.09%) | 38.33 | 38.37 | 315 |
| 2024-03-04 | 38.60 | 38.57 | ↓$0.03 (-0.08%) | 38.57 | 38.60 | 489 |
Create an account or log in to view more rows.
$JCHI time to run
$JCHI check out the one month chart.
Perfect bull flag.
$JCHI it's just a matter of time and patience...
$JCHI Fuk the 1% even though i feel like the 1%
$JCHI PT?
$JCHI market starting to dump
$JCHI this is just going to go up forever
$JCHI we need more volume
$JCHI buy
$JCHI gets me every time lol