JPMorgan Active Value ETF (JAVA) Historical Stock Data
63.79 ↑0.78 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAVA is down -0.28% a day on average. There have been 9 days where JPMorgan Active Value ETF closed green and 21 days where JAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 62.87 | 63.79 | ↑$0.92 (1.46%) | 62.85 | 64.14 | 193.76K |
| 2024-12-19 | 63.69 | 63.01 | ↓$0.68 (-1.07%) | 62.96 | 63.91 | 282.19K |
| 2024-12-18 | 65.29 | 63.44 | ↓$1.85 (-2.83%) | 63.43 | 65.44 | 212.28K |
| 2024-12-17 | 65.30 | 65.19 | ↓$0.11 (-0.17%) | 65.00 | 65.41 | 208.10K |
| 2024-12-16 | 65.90 | 65.63 | ↓$0.27 (-0.41%) | 65.57 | 66.06 | 193.18K |
| 2024-12-13 | 66.15 | 65.85 | ↓$0.30 (-0.45%) | 65.77 | 66.15 | 275K |
| 2024-12-12 | 66.51 | 66.08 | ↓$0.43 (-0.65%) | 66.06 | 66.53 | 304.30K |
| 2024-12-11 | 66.88 | 66.54 | ↓$0.34 (-0.51%) | 66.50 | 66.88 | 304.09K |
| 2024-12-10 | 67.13 | 66.65 | ↓$0.48 (-0.72%) | 66.57 | 67.13 | 203.93K |
| 2024-12-09 | 67.59 | 67.04 | ↓$0.55 (-0.81%) | 67.00 | 67.59 | 218.89K |
| 2024-12-06 | 67.74 | 67.49 | ↓$0.25 (-0.37%) | 67.38 | 67.79 | 178.82K |
| 2024-12-05 | 67.81 | 67.59 | ↓$0.22 (-0.32%) | 67.54 | 67.94 | 164.86K |
| 2024-12-04 | 68.01 | 67.84 | ↓$0.17 (-0.25%) | 67.54 | 68.01 | 186.90K |
| 2024-12-03 | 68.36 | 67.89 | ↓$0.47 (-0.69%) | 67.85 | 68.38 | 1.81M |
| 2024-12-02 | 68.72 | 68.25 | ↓$0.47 (-0.68%) | 68.11 | 68.72 | 194.79K |
| 2024-11-29 | 68.63 | 68.55 | ↓$0.08 (-0.12%) | 68.47 | 68.70 | 100.59K |
| 2024-11-27 | 68.66 | 68.39 | ↓$0.27 (-0.39%) | 68.36 | 68.77 | 181.97K |
| 2024-11-26 | 68.70 | 68.51 | ↓$0.19 (-0.28%) | 68.15 | 68.70 | 198.96K |
| 2024-11-25 | 68.33 | 68.51 | ↑$0.18 (0.26%) | 68.30 | 68.71 | 288.38K |
| 2024-11-22 | 67.48 | 67.90 | ↑$0.42 (0.62%) | 67.45 | 67.93 | 115.92K |
| 2024-11-21 | 66.82 | 67.38 | ↑$0.56 (0.84%) | 66.65 | 67.53 | 185.14K |
| 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 |
Create an account or log in to view more rows.
$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!!!
$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