JPMorgan Active Value ETF (JAVA) Historical Stock Data
66.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAVA is down -0.05% a day on average. There have been 14 days where JPMorgan Active Value ETF closed green and 16 days where JAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 66.54 | 66.59 | ↑$0.05 (0.08%) | 66.13 | 66.59 | 167.70K |
| 2024-11-19 | 66.28 | 66.44 | ↑$0.16 (0.24%) | 65.98 | 66.57 | 185.17K |
| 2024-11-18 | 66.41 | 66.60 | ↑$0.19 (0.29%) | 66.30 | 66.67 | 180.74K |
| 2024-11-15 | 66.45 | 66.20 | ↓$0.25 (-0.38%) | 66.04 | 66.51 | 1.15M |
| 2024-11-14 | 67.09 | 66.56 | ↓$0.53 (-0.79%) | 66.48 | 67.09 | 4.23M |
| 2024-11-13 | 66.98 | 66.85 | ↓$0.13 (-0.19%) | 66.76 | 67.12 | 168.53K |
| 2024-11-12 | 67.33 | 66.85 | ↓$0.48 (-0.71%) | 66.65 | 67.33 | 5.37M |
| 2024-11-11 | 67.28 | 67.39 | ↑$0.11 (0.16%) | 67.21 | 67.58 | 178.11K |
| 2024-11-08 | 66.63 | 66.89 | ↑$0.26 (0.39%) | 66.49 | 67.01 | 155.85K |
| 2024-11-07 | 66.93 | 66.52 | ↓$0.41 (-0.61%) | 66.42 | 66.93 | 465.78K |
| 2024-11-06 | 66.58 | 66.74 | ↑$0.16 (0.24%) | 66.08 | 66.79 | 208.06K |
| 2024-11-05 | 63.96 | 64.58 | ↑$0.62 (0.97%) | 63.84 | 64.58 | 94.11K |
| 2024-11-04 | 64.07 | 63.92 | ↓$0.15 (-0.23%) | 63.78 | 64.20 | 124.60K |
| 2024-11-01 | 64.31 | 64.03 | ↓$0.28 (-0.44%) | 63.98 | 64.54 | 403.36K |
| 2024-10-31 | 64.36 | 64.04 | ↓$0.32 (-0.50%) | 64.02 | 64.55 | 121.78K |
| 2024-10-30 | 64.44 | 64.49 | ↑$0.05 (0.08%) | 64.40 | 64.82 | 100.21K |
| 2024-10-29 | 64.61 | 64.47 | ↓$0.14 (-0.22%) | 64.42 | 64.70 | 187.28K |
| 2024-10-28 | 64.50 | 64.74 | ↑$0.24 (0.37%) | 64.48 | 64.81 | 126.19K |
| 2024-10-25 | 64.98 | 64.31 | ↓$0.67 (-1.03%) | 64.23 | 64.98 | 115.05K |
| 2024-10-24 | 64.79 | 64.66 | ↓$0.13 (-0.20%) | 64.40 | 64.79 | 97.71K |
| 2024-10-23 | 64.81 | 64.77 | ↓$0.04 (-0.06%) | 64.45 | 64.89 | 100.98K |
| 2024-10-22 | 64.83 | 64.99 | ↑$0.16 (0.25%) | 64.60 | 65.07 | 114.84K |
| 2024-10-21 | 65.44 | 64.94 | ↓$0.50 (-0.76%) | 64.85 | 65.44 | 200.47K |
| 2024-10-18 | 65.42 | 65.54 | ↑$0.12 (0.18%) | 65.26 | 65.57 | 114.84K |
| 2024-10-17 | 65.59 | 65.46 | ↓$0.13 (-0.20%) | 65.40 | 65.60 | 145.83K |
| 2024-10-16 | 65.12 | 65.50 | ↑$0.38 (0.58%) | 65.09 | 65.57 | 82.41K |
| 2024-10-15 | 65.33 | 65.03 | ↓$0.30 (-0.46%) | 64.96 | 65.52 | 113.11K |
| 2024-10-14 | 64.87 | 65.34 | ↑$0.47 (0.72%) | 64.80 | 65.35 | 54.72K |
| 2024-10-11 | 64.25 | 64.84 | ↑$0.59 (0.92%) | 64.25 | 64.87 | 66.20K |
| 2024-10-10 | 64.17 | 64.13 | ↓$0.04 (-0.06%) | 64.00 | 64.29 | 87.67K |
Create an account or log in to view more rows.
$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!!!
$JAVA see you on the moon
$JAVA Don't like that...
$JAVA do what the markets tells you to do not the other way around
$JAVA Monday I'm out Apes
going to enjoy these gains
$JAVA tomorrow will be an explosion day
I believe it!