JPMorgan Active Value ETF (JAVA) Historical Stock Data
61.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAVA is up 0.07% a day on average. There have been 13 days where JPMorgan Active Value ETF closed green and 17 days where JAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 62.06 | 61.88 | ↓$0.18 (-0.29%) | 61.82 | 62.31 | 130.44K |
| 2025-05-05 | 62.46 | 62.38 | ↓$0.08 (-0.13%) | 62.17 | 62.70 | 159.53K |
| 2025-05-02 | 62.42 | 62.69 | ↑$0.27 (0.43%) | 62.24 | 62.81 | 312.07K |
| 2025-05-01 | 61.82 | 61.67 | ↓$0.15 (-0.24%) | 61.46 | 62.15 | 241.12K |
| 2025-04-30 | 61.05 | 61.62 | ↑$0.57 (0.93%) | 60.42 | 61.74 | 339.82K |
| 2025-04-29 | 60.81 | 61.37 | ↑$0.56 (0.92%) | 60.77 | 61.50 | 238.93K |
| 2025-04-28 | 61.00 | 61.05 | ↑$0.05 (0.08%) | 60.55 | 61.31 | 353.65K |
| 2025-04-25 | 60.88 | 60.89 | ↑$0.01 (0.02%) | 60.40 | 60.91 | 193.34K |
| 2025-04-24 | 60.12 | 60.94 | ↑$0.82 (1.36%) | 59.90 | 60.99 | 315.21K |
| 2025-04-23 | 60.70 | 60.19 | ↓$0.51 (-0.84%) | 59.97 | 61.31 | 312.75K |
| 2025-04-22 | 58.90 | 59.68 | ↑$0.78 (1.32%) | 58.81 | 59.76 | 239.27K |
| 2025-04-21 | 59.35 | 58.40 | ↓$0.95 (-1.60%) | 57.81 | 59.35 | 249.71K |
| 2025-04-17 | 59.25 | 59.58 | ↑$0.33 (0.56%) | 59.25 | 60.01 | 397.07K |
| 2025-04-16 | 60.05 | 59.53 | ↓$0.52 (-0.87%) | 59.10 | 60.37 | 224.83K |
| 2025-04-15 | 60.48 | 60.19 | ↓$0.29 (-0.48%) | 60.15 | 60.76 | 272.43K |
| 2025-04-14 | 60.33 | 60.32 | ↓$0.01 (-0.02%) | 59.76 | 60.58 | 272.91K |
| 2025-04-11 | 58.84 | 59.62 | ↑$0.78 (1.33%) | 58.12 | 59.80 | 345.02K |
| 2025-04-10 | 59.84 | 58.94 | ↓$0.90 (-1.50%) | 57.48 | 59.84 | 378.07K |
| 2025-04-09 | 56.22 | 60.61 | ↑$4.39 (7.81%) | 55.84 | 60.83 | 516.64K |
| 2025-04-08 | 59.40 | 56.84 | ↓$2.56 (-4.31%) | 56.09 | 59.50 | 433.58K |
| 2025-04-07 | 56.47 | 57.62 | ↑$1.15 (2.04%) | 55.51 | 59.27 | 2M |
| 2025-04-04 | 60.09 | 57.94 | ↓$2.15 (-3.58%) | 57.79 | 60.16 | 0.99M |
| 2025-04-03 | 62.25 | 61.35 | ↓$0.90 (-1.45%) | 61.28 | 62.70 | 419.83K |
| 2025-04-02 | 63.00 | 63.95 | ↑$0.95 (1.51%) | 63.00 | 64.05 | 176.26K |
| 2025-04-01 | 63.55 | 63.47 | ↓$0.08 (-0.13%) | 62.86 | 63.67 | 286.18K |
| 2025-03-31 | 62.53 | 63.54 | ↑$1.01 (1.62%) | 62.53 | 63.84 | 248.72K |
| 2025-03-28 | 63.80 | 63.01 | ↓$0.79 (-1.24%) | 62.87 | 63.84 | 366.19K |
| 2025-03-27 | 63.93 | 63.83 | ↓$0.10 (-0.16%) | 63.62 | 64.16 | 743.06K |
| 2025-03-26 | 64.33 | 64.07 | ↓$0.26 (-0.40%) | 63.86 | 64.51 | 1.14M |
| 2025-03-25 | 64.45 | 64.14 | ↓$0.31 (-0.48%) | 63.89 | 64.45 | 281.29K |
Create an account or log in to view more rows.
$JAVA is it time?
$JAVA I love this stonk!
$JAVA omg lol
$JAVA going down
$JAVA Overpower the algos!
$JAVA the trend is your friend
until the end.
$JAVA lfg!!! So much movement ! Buy n hodl!
$JAVA When in doubt
zoom out. ??
$JAVA hang tight
ignore fud and buy dips if you can
everyone be okay????
$JAVA the best advice has been no stop losses. Would have cost a fortune!!!