J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF (JCHI) Historical Stock Data
40.38 ↑0.10 (0.25%)
As of July 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, JCHI is down -0.02% a day on average. There have been 23 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF closed green and 7 days where JCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 40.38 | 40.38 | ↑$0.00 (0.00%) | 40.38 | 40.38 | 160 |
| 2024-07-25 | 40.19 | 40.28 | ↑$0.09 (0.22%) | 40.19 | 40.30 | 3.33K |
| 2024-07-24 | 40.56 | 40.56 | ↑$0.00 (0.00%) | 40.56 | 40.56 | 3 |
| 2024-07-23 | 40.90 | 40.90 | ↑$0.00 (0.00%) | 40.90 | 40.90 | 22 |
| 2024-07-22 | 41.80 | 41.80 | ↑$0.00 (0.00%) | 41.80 | 41.80 | 9 |
| 2024-07-19 | 41.32 | 41.32 | ↑$0.00 (0.00%) | 41.32 | 41.32 | 22 |
| 2024-07-18 | 41.80 | 41.45 | ↓$0.35 (-0.85%) | 41.45 | 41.80 | 3.19K |
| 2024-07-17 | 41.83 | 41.83 | ↑$0.00 (0.00%) | 41.83 | 41.83 | 4 |
| 2024-07-16 | 42.17 | 42.23 | ↑$0.06 (0.14%) | 42.15 | 42.23 | 4.17K |
| 2024-07-15 | 42.25 | 42.25 | ↑$0.00 (0.00%) | 42.25 | 42.25 | 57 |
| 2024-07-12 | 43.05 | 43.05 | ↑$0.00 (0.00%) | 43.05 | 43.05 | 33 |
| 2024-07-11 | 43.08 | 42.91 | ↓$0.17 (-0.40%) | 42.91 | 43.08 | 204 |
| 2024-07-10 | 42.16 | 42.16 | ↑$0.00 (0.00%) | 42.16 | 42.16 | 40 |
| 2024-07-09 | 42.00 | 42.18 | ↑$0.18 (0.43%) | 42.00 | 42.18 | 495 |
| 2024-07-08 | 41.62 | 41.62 | ↑$0.00 (0.00%) | 41.62 | 41.62 | 4 |
| 2024-07-05 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.79 | 41.79 | 102 |
| 2024-07-03 | 42.30 | 42.40 | ↑$0.10 (0.24%) | 42.30 | 42.40 | 247 |
| 2024-07-02 | 41.91 | 41.90 | ↓$0.01 (-0.02%) | 41.90 | 41.91 | 205 |
| 2024-07-01 | 41.83 | 41.93 | ↑$0.10 (0.23%) | 41.83 | 41.93 | 306 |
| 2024-06-28 | 41.70 | 41.63 | ↓$0.07 (-0.17%) | 41.63 | 41.70 | 668 |
| 2024-06-27 | 41.82 | 41.71 | ↓$0.11 (-0.26%) | 41.71 | 41.82 | 237 |
| 2024-06-26 | 42.38 | 42.38 | ↓$0.00 (-0.01%) | 42.38 | 42.38 | 406 |
| 2024-06-25 | 42.22 | 42.22 | ↑$0.00 (0.00%) | 42.22 | 42.22 | 100 |
| 2024-06-24 | 42.71 | 42.71 | ↑$0.00 (0.00%) | 42.71 | 42.71 | 65 |
| 2024-06-21 | 42.40 | 42.40 | ↑$0.00 (0.00%) | 42.40 | 42.40 | 50 |
| 2024-06-20 | 42.85 | 42.87 | ↑$0.02 (0.05%) | 42.85 | 42.87 | 345 |
| 2024-06-18 | 42.89 | 42.89 | ↑$0.00 (0.00%) | 42.89 | 42.89 | 2 |
| 2024-06-17 | 42.82 | 42.82 | ↑$0.00 (0.00%) | 42.82 | 42.82 | 3 |
| 2024-06-13 | 42.38 | 42.38 | ↑$0.00 (0.00%) | 42.38 | 42.38 | 148 |
| 2024-06-12 | 42.61 | 42.51 | ↓$0.10 (-0.23%) | 42.51 | 42.69 | 340 |
Create an account or log in to view more rows.
$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...
$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