JPMorgan Active Value ETF

JAVA
🏛️ usa →
68.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.38 52.38 52.35 52.35 0.0M
2021-12-30 52.34 52.34 52.34 52.34 0.0M
2021-12-29 52.45 52.50 52.45 52.50 0.0M
2021-12-28 52.49 52.49 52.35 52.35 0.0M
2021-12-27 52.29 52.29 52.29 52.29 0.0M
2021-12-23 51.83 51.91 51.76 51.88 0.0M
2021-12-22 51.29 51.38 51.29 51.38 0.0M
2021-12-21 50.94 51.05 50.93 51.00 0.0M
2021-12-20 49.83 50.10 49.83 50.10 0.0M
2021-12-17 50.85 50.85 50.74 50.74 0.0M
2021-12-16 51.80 51.80 51.43 51.43 0.0M
2021-12-15 51.00 51.21 51.00 51.21 0.0M
2021-12-13 50.99 50.99 50.99 50.99 0.0M
2021-12-10 51.56 51.56 51.56 51.56 0.0M
2021-12-09 51.36 51.36 51.36 51.36 0.0M
2021-12-08 51.53 51.53 51.53 51.53 0.0M
2021-12-07 51.63 51.63 51.46 51.46 0.0M
2021-12-06 50.76 50.76 50.76 50.76 0.0M
2021-12-03 49.90 49.90 49.72 49.82 0.0M
2021-12-02 50.06 50.06 50.00 50.00 0.0M
2021-12-01 48.93 48.93 48.93 48.93 0.0M
2021-11-30 49.63 49.63 49.33 49.33 0.0M
2021-11-29 50.63 50.63 50.63 50.63 0.0M
2021-11-26 50.26 50.33 50.04 50.33 0.0M
2021-11-24 52.02 52.02 51.99 51.99 0.0M
2021-11-23 52.12 52.12 52.12 52.12 0.0M
2021-11-22 51.67 51.67 51.67 51.67 0.0M
2021-11-19 51.50 51.50 51.28 51.28 0.0M
2021-11-18 51.96 51.96 51.92 51.92 0.0M
2021-11-17 52.06 52.06 52.06 52.06 0.0M
2021-11-16 52.47 52.56 52.30 52.30 0.0M
2021-11-15 52.42 52.42 52.42 52.42 0.0M
2021-11-12 52.45 52.45 52.45 52.45 0.0M
2021-11-11 52.35 52.35 52.35 52.35 0.0M
2021-11-10 52.29 52.29 52.29 52.29 0.0M
2021-11-09 52.41 52.54 52.39 52.54 0.0M
2021-11-08 52.88 52.88 52.66 52.66 0.0M
2021-11-05 52.55 52.55 52.55 52.55 0.0M
2021-11-04 52.37 52.37 52.01 52.05 0.0M
2021-11-03 52.09 52.31 51.97 52.31 0.0M
2021-11-02 51.75 51.75 51.75 51.75 0.0M
2021-11-01 51.76 51.76 51.75 51.75 0.0M
2021-10-29 51.49 51.49 51.30 51.39 0.0M
2021-10-28 51.50 51.50 51.50 51.50 0.0M
2021-10-27 51.12 51.12 51.12 51.12 0.0M
2021-10-26 51.93 51.93 51.93 51.93 0.0M
2021-10-25 51.91 51.91 51.91 51.91 0.0M
2021-10-22 51.89 51.89 51.86 51.86 0.0M
2021-10-21 51.61 51.61 51.61 51.61 0.0M
2021-10-20 51.21 51.65 51.21 51.65 0.0M
2021-10-19 51.04 51.22 51.04 51.22 0.0M
2021-10-18 50.95 50.95 50.93 50.93 0.0M
2021-10-15 51.06 51.06 51.06 51.06 0.0M
2021-10-14 50.38 50.51 50.38 50.51 0.0M
2021-10-13 49.79 49.79 49.79 49.79 0.0M
2021-10-12 49.95 49.95 49.80 49.80 0.0M
2021-10-11 50.65 50.65 50.00 50.00 0.0M
2021-10-08 50.34 50.34 50.34 50.34 0.0M
2021-10-07 50.22 50.22 50.22 50.22 0.0M
2021-10-06 49.43 49.93 49.43 49.93 0.0M
2021-10-05 50.10 50.16 50.00 50.00 0.0M