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
2022-12-30 51.32 51.32 50.86 51.23 0.1M
2022-12-29 51.09 51.50 51.02 51.35 0.1M
2022-12-28 51.43 51.43 50.72 50.74 0.0M
2022-12-27 51.43 51.43 51.09 51.29 0.0M
2022-12-23 50.96 51.20 50.69 51.20 0.1M
2022-12-22 50.90 50.91 50.07 50.82 0.1M
2022-12-21 51.15 51.43 50.95 51.29 0.1M
2022-12-20 50.65 50.88 50.39 50.58 0.1M
2022-12-19 51.13 51.13 50.40 50.65 0.0M
2022-12-16 51.02 51.08 50.62 50.92 0.0M
2022-12-15 51.58 51.78 51.16 51.38 0.0M
2022-12-14 52.75 52.96 52.16 52.35 0.1M
2022-12-13 53.55 53.57 52.41 52.75 0.3M
2022-12-12 51.98 52.50 51.73 52.48 0.1M
2022-12-09 52.16 52.24 51.72 51.76 0.3M
2022-12-08 52.42 52.43 52.03 52.22 0.1M
2022-12-07 52.10 52.29 51.88 51.99 0.1M
2022-12-06 52.74 52.74 51.75 52.04 0.1M
2022-12-05 53.43 53.43 52.59 52.71 0.0M
2022-12-02 53.28 53.77 53.16 53.69 0.0M
2022-12-01 53.94 54.04 53.53 53.67 0.0M
2022-11-30 53.07 53.82 52.44 53.81 0.1M
2022-11-29 52.78 52.90 52.59 52.85 0.0M
2022-11-28 52.85 53.14 52.52 52.62 0.0M
2022-11-25 53.19 53.47 53.19 53.36 0.0M
2022-11-23 53.19 53.35 53.04 53.24 0.0M
2022-11-22 52.83 53.16 52.73 53.16 0.0M
2022-11-21 52.36 52.46 52.03 52.43 0.0M
2022-11-18 52.57 52.57 52.11 52.32 0.0M
2022-11-17 51.85 52.12 51.53 52.12 0.0M
2022-11-16 52.40 52.50 52.14 52.20 0.1M
2022-11-15 52.82 52.82 52.07 52.50 0.0M
2022-11-14 52.63 52.85 52.18 52.18 0.0M
2022-11-11 52.77 52.77 52.12 52.55 0.1M
2022-11-10 51.88 52.43 51.67 52.36 0.0M
2022-11-09 51.01 51.33 50.44 50.45 0.1M
2022-11-08 51.38 51.71 51.02 51.45 0.0M
2022-11-07 51.05 51.21 50.71 51.13 0.0M
2022-11-04 50.69 50.89 49.94 50.56 0.2M
2022-11-03 49.61 50.22 49.41 49.89 0.0M
2022-11-02 50.96 51.28 50.02 50.02 0.1M
2022-11-01 51.29 51.29 50.60 50.84 0.2M
2022-10-31 50.82 51.00 50.68 50.75 0.1M
2022-10-28 50.23 50.94 50.06 50.90 0.1M
2022-10-27 50.26 50.45 49.90 49.90 0.0M
2022-10-26 50.05 50.41 49.88 49.98 0.1M
2022-10-25 49.12 49.78 49.12 49.71 0.4M
2022-10-24 49.04 49.23 48.76 49.07 0.0M
2022-10-21 47.71 48.61 47.44 48.54 0.5M
2022-10-20 47.90 48.27 47.41 47.50 0.5M
2022-10-19 48.20 48.33 47.75 47.88 0.0M
2022-10-18 48.26 48.36 48.01 48.12 0.0M
2022-10-17 47.71 47.77 47.66 47.66 0.0M
2022-10-14 47.14 47.33 46.83 46.83 0.0M
2022-10-13 45.89 47.69 45.89 47.69 0.0M
2022-10-12 46.64 46.74 46.42 46.42 0.1M
2022-10-11 46.57 47.14 46.40 46.59 0.0M
2022-10-10 47.15 47.17 46.59 46.73 0.0M
2022-10-07 47.46 47.46 46.79 46.94 0.4M
2022-10-06 48.02 48.31 47.80 47.87 0.0M
2022-10-05 48.03 48.37 47.77 48.31 0.0M
2022-10-04 47.84 48.38 47.84 48.36 0.0M
2022-10-03 46.99 47.21 46.85 47.07 0.1M
2022-09-30 46.01 46.59 45.77 45.77 0.0M
2022-09-29 46.10 46.37 46.08 46.37 0.0M
2022-09-28 46.44 47.14 46.17 46.96 0.0M
2022-09-27 46.66 46.66 45.73 45.93 0.0M
2022-09-26 46.60 46.60 45.97 46.14 0.0M
2022-09-23 46.71 46.71 46.22 46.64 0.0M
2022-09-22 47.68 48.01 47.64 47.64 0.0M
2022-09-21 49.16 49.29 48.03 48.03 0.0M
2022-09-20 48.78 48.98 48.59 48.83 0.0M
2022-09-19 49.24 49.50 49.18 49.50 0.0M
2022-09-16 49.04 49.31 49.02 49.31 0.0M
2022-09-15 49.82 50.04 49.55 49.63 0.0M
2022-09-14 50.02 50.02 49.48 49.75 0.0M
2022-09-13 50.49 50.67 49.61 49.69 0.0M
2022-09-12 51.51 51.53 51.41 51.41 0.0M
2022-09-09 50.68 51.06 50.68 51.00 0.0M
2022-09-08 50.29 50.36 49.83 50.36 0.0M
2022-09-07 49.15 49.84 49.02 49.84 0.0M
2022-09-06 49.23 49.44 49.03 49.04 0.0M
2022-09-02 50.26 50.34 49.26 49.26 0.0M
2022-09-01 49.43 49.59 49.04 49.59 0.0M
2022-08-31 49.93 49.93 49.56 49.57 0.0M
2022-08-30 50.62 50.62 49.74 49.77 0.0M
2022-08-29 50.22 50.57 50.18 50.42 0.0M
2022-08-26 51.78 51.78 50.50 50.54 0.0M
2022-08-25 51.39 51.80 51.39 51.80 0.0M
2022-08-24 51.22 51.26 51.10 51.26 0.0M
2022-08-23 51.38 51.38 51.03 51.07 0.1M
2022-08-22 51.25 51.33 51.07 51.10 0.0M
2022-08-19 52.02 52.07 51.87 51.96 0.0M
2022-08-18 52.27 52.41 52.27 52.36 0.0M
2022-08-17 52.17 52.21 52.11 52.21 0.0M
2022-08-16 52.47 52.68 52.47 52.52 0.0M
2022-08-15 52.05 52.36 52.02 52.33 0.0M
2022-08-12 51.90 52.25 51.69 52.25 1.1M
2022-08-11 51.61 51.81 51.49 51.53 0.0M
2022-08-10 51.14 51.20 51.10 51.20 0.0M
2022-08-09 50.55 50.55 50.24 50.39 0.0M
2022-08-08 50.60 50.63 50.27 50.33 0.0M
2022-08-05 50.11 50.15 49.92 50.15 0.0M
2022-08-04 50.41 50.41 49.93 49.93 0.0M
2022-08-03 50.22 50.36 50.08 50.27 0.0M
2022-08-02 49.97 50.36 49.87 49.87 0.0M
2022-08-01 50.18 50.25 49.97 50.20 0.0M
2022-07-29 50.20 50.42 50.08 50.42 0.0M
2022-07-28 49.85 50.00 49.67 49.98 0.0M
2022-07-27 49.13 49.78 49.05 49.68 0.0M
2022-07-26 48.99 49.00 48.96 48.96 0.0M
2022-07-25 49.39 49.41 49.12 49.31 0.0M
2022-07-22 49.21 49.21 48.77 48.97 0.0M
2022-07-21 48.76 49.13 48.57 49.13 0.0M
2022-07-20 48.68 49.06 48.67 48.95 0.0M
2022-07-19 48.31 48.93 48.31 48.93 0.0M
2022-07-18 48.35 48.35 47.63 47.72 0.0M
2022-07-15 47.42 47.96 47.42 47.94 0.1M
2022-07-14 46.81 46.97 46.42 46.97 0.0M
2022-07-13 47.38 47.67 47.04 47.42 0.0M
2022-07-12 47.94 48.08 47.69 47.72 0.0M
2022-07-11 47.97 48.17 47.94 47.95 0.0M
2022-07-08 48.18 48.40 48.14 48.31 0.0M
2022-07-07 48.20 48.31 48.20 48.28 0.0M
2022-07-06 47.66 47.98 47.43 47.75 0.0M
2022-07-05 47.23 47.77 46.96 47.77 0.0M
2022-07-01 48.09 48.31 47.77 48.31 0.0M
2022-06-30 47.74 48.12 47.61 47.71 0.0M
2022-06-29 48.37 48.37 48.08 48.12 0.0M
2022-06-28 49.46 49.46 48.38 48.41 0.0M
2022-06-27 48.71 48.97 48.71 48.72 0.0M
2022-06-24 47.86 48.67 47.86 48.60 0.0M
2022-06-23 47.56 47.56 46.88 47.26 0.0M
2022-06-22 47.58 47.58 47.37 47.40 0.0M
2022-06-21 47.40 47.64 47.40 47.52 0.0M
2022-06-17 47.08 47.08 46.46 46.66 0.0M
2022-06-16 46.90 46.98 46.52 46.78 0.0M
2022-06-15 48.32 48.54 48.15 48.19 0.0M
2022-06-14 48.40 48.49 47.52 47.87 0.0M
2022-06-13 48.40 48.78 48.08 48.20 0.0M
2022-06-10 50.00 50.26 49.90 50.01 0.0M
2022-06-09 52.07 52.07 51.09 51.09 0.0M
2022-06-08 52.50 52.64 52.11 52.21 0.0M
2022-06-07 52.09 52.79 51.94 52.77 0.0M
2022-06-06 52.51 52.51 52.10 52.14 0.0M
2022-06-03 52.25 52.26 51.98 52.04 0.0M
2022-06-02 52.23 52.44 51.69 52.44 0.0M
2022-06-01 51.73 52.19 51.55 51.98 0.0M
2022-05-31 52.18 52.52 52.18 52.26 0.0M
2022-05-27 52.21 52.70 52.11 52.70 0.0M
2022-05-26 51.91 52.19 51.91 51.99 0.0M
2022-05-25 51.00 51.18 50.97 51.18 0.0M
2022-05-24 50.15 50.62 50.08 50.62 0.0M
2022-05-23 50.37 50.75 50.37 50.64 0.0M
2022-05-20 49.07 49.63 48.76 49.63 0.0M
2022-05-19 49.75 50.19 49.47 49.76 0.0M
2022-05-18 50.79 50.79 49.79 49.89 0.0M
2022-05-17 51.29 51.52 51.04 51.52 0.0M
2022-05-16 50.57 50.64 50.38 50.62 0.0M
2022-05-13 50.11 50.56 50.09 50.36 0.0M
2022-05-12 49.24 49.70 48.85 49.43 0.0M
2022-05-11 50.74 50.84 49.58 49.58 0.0M
2022-05-10 50.42 50.42 49.54 49.84 0.0M
2022-05-09 50.91 50.91 49.96 49.96 0.0M
2022-05-06 51.06 51.71 50.85 51.52 0.0M
2022-05-05 52.41 52.41 51.19 51.55 0.0M
2022-05-04 51.64 52.81 51.47 52.81 0.0M
2022-05-03 51.15 51.62 51.15 51.44 0.0M
2022-05-02 50.77 50.93 50.22 50.93 0.0M
2022-04-29 52.31 52.34 50.85 50.85 0.0M
2022-04-28 51.80 52.31 51.77 52.31 0.0M
2022-04-27 51.63 52.04 51.61 51.71 0.0M
2022-04-26 52.17 52.17 51.63 51.63 0.0M
2022-04-25 51.67 52.38 51.38 52.38 0.0M
2022-04-22 54.07 54.07 52.56 52.56 0.0M
2022-04-21 54.58 54.58 54.00 54.00 0.0M
2022-04-20 54.79 54.99 54.62 54.81 0.0M
2022-04-19 54.03 54.45 54.03 54.32 0.0M
2022-04-18 53.88 53.88 53.60 53.69 0.0M
2022-04-14 53.97 54.23 53.80 53.80 0.0M
2022-04-13 53.99 54.06 53.99 54.06 0.0M
2022-04-12 54.11 54.21 53.45 53.59 0.0M
2022-04-11 54.29 54.32 53.63 53.63 0.0M
2022-04-08 53.99 54.31 53.98 54.13 0.0M
2022-04-07 53.59 54.05 53.23 53.86 0.0M
2022-04-06 53.51 53.72 53.38 53.55 0.0M
2022-04-05 54.23 54.23 53.57 53.57 0.0M
2022-04-04 53.96 54.02 53.87 53.98 0.0M
2022-04-01 53.92 54.09 53.80 54.09 0.0M
2022-03-31 54.65 54.65 53.98 53.98 0.0M
2022-03-30 54.87 54.87 54.62 54.66 0.0M
2022-03-29 54.98 54.98 54.59 54.88 0.0M
2022-03-28 54.34 54.43 54.12 54.43 0.0M
2022-03-25 54.39 54.65 54.26 54.65 0.0M
2022-03-24 53.99 54.06 53.98 54.06 0.0M
2022-03-23 53.92 53.92 53.58 53.58 0.0M
2022-03-22 54.32 54.32 54.05 54.12 0.0M
2022-03-21 53.87 53.87 53.75 53.84 0.0M
2022-03-18 53.29 53.69 53.17 53.66 0.0M
2022-03-17 52.95 53.53 52.83 53.53 0.0M
2022-03-16 52.70 52.86 52.07 52.82 0.0M
2022-03-15 51.81 52.07 51.76 52.02 0.0M
2022-03-14 51.55 51.55 51.24 51.44 0.0M
2022-03-11 51.96 51.98 51.39 51.39 0.0M
2022-03-10 51.68 51.85 51.28 51.85 0.0M
2022-03-09 51.72 51.82 51.72 51.72 0.0M
2022-03-08 50.95 51.73 50.80 50.80 0.0M
2022-03-07 51.70 51.70 51.13 51.18 0.0M
2022-03-04 52.36 52.58 52.36 52.57 0.0M
2022-03-03 52.77 53.12 52.77 52.81 0.0M
2022-03-02 52.61 53.09 52.61 53.09 0.0M
2022-03-01 52.38 52.38 52.02 52.02 0.0M
2022-02-28 52.94 53.01 52.59 53.01 0.0M
2022-02-25 52.21 53.22 52.21 53.18 0.0M
2022-02-24 50.69 51.72 50.68 51.72 0.0M
2022-02-23 52.66 52.66 51.86 51.86 0.0M
2022-02-22 53.10 53.10 52.47 52.47 0.0M
2022-02-18 53.12 53.21 52.95 52.99 0.0M
2022-02-17 53.55 53.55 53.21 53.21 0.0M
2022-02-16 53.93 54.05 53.85 54.05 0.0M
2022-02-15 53.78 53.83 53.73 53.79 0.0M
2022-02-14 53.28 53.28 53.13 53.13 0.0M
2022-02-11 54.15 54.15 53.59 53.59 0.0M
2022-02-10 54.72 54.77 54.03 54.03 0.0M
2022-02-09 54.57 54.57 54.50 54.56 0.0M
2022-02-08 53.61 53.99 53.61 53.99 0.0M
2022-02-07 53.36 53.61 53.24 53.24 0.0M
2022-02-04 52.72 53.17 52.71 53.17 0.0M
2022-02-03 53.45 53.48 53.05 53.05 0.0M
2022-02-02 53.20 53.61 53.20 53.61 0.0M
2022-02-01 52.75 53.26 52.63 53.26 0.0M
2022-01-31 52.02 52.61 52.02 52.61 0.0M
2022-01-28 51.27 52.10 51.19 52.10 0.0M
2022-01-27 52.71 52.72 51.46 51.67 0.0M
2022-01-26 52.21 52.52 51.65 51.81 0.0M
2022-01-25 51.62 52.04 51.62 51.91 0.0M
2022-01-24 50.46 51.83 50.14 51.83 0.0M
2022-01-21 52.61 52.61 51.56 51.71 0.0M
2022-01-20 53.36 53.76 52.47 52.47 0.0M
2022-01-19 53.30 53.31 53.01 53.01 0.0M
2022-01-18 54.29 54.29 53.53 53.53 0.0M
2022-01-14 54.04 54.26 53.89 54.26 0.0M
2022-01-13 54.42 54.64 54.13 54.13 0.0M
2022-01-12 54.35 54.35 53.97 54.21 0.0M
2022-01-11 54.08 54.08 54.08 54.08 0.0M
2022-01-10 53.35 53.51 53.12 53.51 0.0M
2022-01-07 53.80 53.80 53.72 53.72 0.0M
2022-01-06 53.46 53.46 53.13 53.29 0.0M
2022-01-05 53.39 53.39 53.12 53.12 0.0M
2022-01-04 53.62 53.65 53.61 53.62 0.0M
2022-01-03 52.81 52.81 52.81 52.81 0.0M