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
2023-12-29 55.79 55.80 55.46 55.62 0.1M
2023-12-28 55.72 55.88 55.72 55.81 0.1M
2023-12-27 55.61 55.79 55.57 55.77 0.1M
2023-12-26 55.50 55.81 55.42 55.71 0.0M
2023-12-22 55.33 55.64 55.24 55.41 0.1M
2023-12-21 55.05 55.21 54.76 55.20 0.2M
2023-12-20 55.47 55.57 54.66 54.69 0.2M
2023-12-19 55.35 55.58 55.20 55.58 0.0M
2023-12-18 55.71 55.71 55.46 55.48 0.1M
2023-12-15 55.71 55.73 55.32 55.47 0.1M
2023-12-14 55.40 55.90 55.40 55.78 0.2M
2023-12-13 54.02 54.93 53.91 54.93 0.1M
2023-12-12 53.96 54.03 53.73 54.00 0.1M
2023-12-11 53.76 53.99 53.71 53.98 0.1M
2023-12-08 53.35 53.70 53.35 53.62 0.1M
2023-12-07 53.34 53.46 53.22 53.40 0.1M
2023-12-06 53.36 53.53 53.07 53.14 0.1M
2023-12-05 53.48 53.48 53.12 53.19 0.1M
2023-12-04 53.19 53.64 53.19 53.58 0.1M
2023-12-01 52.96 53.57 52.95 53.57 0.1M
2023-11-30 52.68 52.99 52.54 52.97 0.1M
2023-11-29 52.64 52.82 52.46 52.51 0.1M
2023-11-28 52.42 52.62 52.37 52.43 0.1M
2023-11-27 52.46 52.47 52.31 52.45 0.1M
2023-11-24 52.45 52.65 52.45 52.61 0.0M
2023-11-22 52.25 52.44 52.25 52.43 0.1M
2023-11-21 52.25 52.27 52.10 52.23 0.1M
2023-11-20 52.02 52.41 52.02 52.33 0.1M
2023-11-17 52.03 52.19 51.93 52.17 0.2M
2023-11-16 52.04 52.07 51.71 51.92 0.1M
2023-11-15 51.98 52.20 51.94 52.08 0.1M
2023-11-14 51.63 52.03 51.50 51.84 0.1M
2023-11-13 50.70 50.96 50.62 50.86 0.1M
2023-11-10 50.63 50.87 50.30 50.84 0.1M
2023-11-09 50.89 50.91 50.31 50.37 0.1M
2023-11-08 50.94 50.94 50.59 50.76 0.1M
2023-11-07 50.98 51.00 50.80 50.90 0.1M
2023-11-06 51.44 51.44 51.00 51.17 0.2M
2023-11-03 51.26 51.52 51.26 51.31 0.1M
2023-11-02 50.14 50.83 50.13 50.83 0.1M
2023-11-01 49.66 49.86 49.47 49.76 0.1M
2023-10-31 49.26 49.53 49.02 49.52 0.1M
2023-10-30 48.97 49.20 48.69 49.13 0.2M
2023-10-27 49.36 49.36 48.47 48.63 0.1M
2023-10-26 49.57 49.71 49.36 49.40 0.1M
2023-10-25 49.82 49.85 49.45 49.58 0.2M
2023-10-24 50.05 50.08 49.70 49.86 0.1M
2023-10-23 49.72 50.02 49.57 49.60 0.1M
2023-10-20 50.64 50.64 50.02 50.03 0.1M
2023-10-19 51.22 51.26 50.53 50.58 0.3M
2023-10-18 51.63 51.63 51.00 51.09 0.1M
2023-10-17 51.19 51.87 51.19 51.65 0.0M
2023-10-16 51.14 51.50 51.06 51.37 0.1M
2023-10-13 51.00 51.16 50.70 50.89 0.1M
2023-10-12 51.29 51.29 50.51 50.79 0.0M
2023-10-11 51.27 51.31 50.86 51.20 0.1M
2023-10-10 50.99 51.44 50.97 51.20 0.0M
2023-10-09 50.49 50.90 50.36 50.81 0.0M
2023-10-06 50.01 50.64 49.55 50.43 0.1M
2023-10-05 49.98 50.25 49.77 50.08 0.2M
2023-10-04 50.22 50.22 49.74 50.19 0.2M
2023-10-03 50.50 50.51 49.95 50.12 0.1M
2023-10-02 51.03 51.09 50.40 50.68 0.1M
2023-09-29 51.96 51.96 51.13 51.26 0.1M
2023-09-28 51.26 51.71 51.26 51.53 0.0M
2023-09-27 51.61 51.61 51.01 51.34 0.1M
2023-09-26 51.77 51.79 51.28 51.34 0.1M
2023-09-25 51.72 52.00 51.60 52.00 0.1M
2023-09-22 52.24 52.24 51.76 51.80 0.1M
2023-09-21 52.61 52.61 51.97 51.99 0.1M
2023-09-20 53.04 53.17 52.65 52.67 0.1M
2023-09-19 53.15 53.15 52.58 52.86 0.2M
2023-09-18 53.29 53.35 53.01 53.22 0.5M
2023-09-15 53.57 53.57 53.16 53.20 0.1M
2023-09-14 53.40 53.73 53.35 53.60 0.1M
2023-09-13 53.26 53.26 52.88 53.02 0.1M
2023-09-12 53.07 53.33 52.89 53.11 0.1M
2023-09-11 53.25 53.25 52.92 53.02 0.1M
2023-09-08 52.97 53.04 52.79 52.96 0.1M
2023-09-07 52.84 52.96 52.70 52.79 0.1M
2023-09-06 53.05 53.05 52.62 52.89 0.1M
2023-09-05 53.75 53.75 53.03 53.05 0.1M
2023-09-01 53.75 53.77 53.46 53.61 0.1M
2023-08-31 53.81 53.81 53.34 53.34 0.1M
2023-08-30 53.66 53.69 53.45 53.58 0.1M
2023-08-29 53.18 53.52 53.05 53.50 0.1M
2023-08-28 52.65 53.13 52.65 52.99 0.1M
2023-08-25 52.68 52.76 52.19 52.63 0.1M
2023-08-24 52.84 53.07 52.35 52.36 0.1M
2023-08-23 52.62 52.79 52.46 52.77 0.2M
2023-08-22 52.86 52.87 52.44 52.47 0.1M
2023-08-21 53.05 53.05 52.46 52.78 0.3M
2023-08-18 52.53 52.91 52.44 52.82 0.1M
2023-08-17 53.21 53.21 52.63 52.69 0.1M
2023-08-16 53.37 53.46 52.89 52.91 0.1M
2023-08-15 53.79 53.79 53.17 53.24 0.1M
2023-08-14 53.96 53.96 53.70 53.95 0.0M
2023-08-11 53.90 54.04 53.71 53.99 0.0M
2023-08-10 54.29 54.46 53.76 53.89 0.1M
2023-08-09 54.03 54.24 53.85 53.91 0.1M
2023-08-08 55.97 56.00 53.57 54.07 0.1M
2023-08-07 54.24 54.35 54.11 54.34 0.1M
2023-08-04 54.41 54.48 53.82 53.89 0.0M
2023-08-03 54.37 54.42 54.01 54.20 0.1M
2023-08-02 54.75 54.75 54.29 54.39 0.1M
2023-08-01 54.98 55.01 54.69 54.88 0.1M
2023-07-31 55.13 55.13 54.87 55.06 0.1M
2023-07-28 55.05 55.05 54.65 54.85 0.0M
2023-07-27 55.28 55.28 54.49 54.60 0.0M
2023-07-26 55.04 55.11 54.80 54.98 0.1M
2023-07-25 55.04 55.07 54.78 54.92 0.2M
2023-07-24 54.85 55.20 54.85 55.09 0.1M
2023-07-21 55.01 55.01 54.77 54.86 0.1M
2023-07-20 54.56 54.82 54.49 54.78 0.1M
2023-07-19 54.40 54.59 54.24 54.44 0.1M
2023-07-18 53.81 54.26 53.77 54.15 0.0M
2023-07-17 53.60 53.76 53.33 53.66 0.1M
2023-07-14 54.12 54.12 53.45 53.52 0.1M
2023-07-13 53.96 53.96 53.71 53.86 0.1M
2023-07-12 54.03 54.03 53.61 53.70 0.1M
2023-07-11 53.19 53.47 53.03 53.47 0.0M
2023-07-10 52.72 53.05 52.66 52.97 0.2M
2023-07-07 52.80 53.09 52.47 52.66 0.4M
2023-07-06 52.94 52.94 52.33 52.67 0.2M
2023-07-05 53.35 53.35 53.03 53.18 0.1M
2023-07-03 53.26 53.47 53.00 53.47 0.0M
2023-06-30 53.07 53.28 52.90 53.15 0.1M
2023-06-29 52.20 52.70 52.20 52.70 0.1M
2023-06-28 52.52 52.52 52.06 52.29 0.1M
2023-06-27 52.09 52.47 51.92 52.40 0.1M
2023-06-26 51.64 52.06 51.64 51.94 0.0M
2023-06-23 52.00 52.00 51.67 51.76 0.1M
2023-06-22 52.36 52.36 52.01 52.09 0.1M
2023-06-21 52.35 52.48 52.03 52.33 0.2M
2023-06-20 52.61 52.61 52.13 52.36 0.1M
2023-06-16 53.26 53.26 52.91 52.96 0.0M
2023-06-15 52.47 53.12 52.44 53.00 0.1M
2023-06-14 52.79 52.79 52.16 52.38 0.0M
2023-06-13 52.58 52.76 52.35 52.66 0.0M
2023-06-12 52.05 52.29 52.02 52.27 0.1M
2023-06-09 51.99 52.34 51.99 52.17 0.0M
2023-06-08 52.18 52.26 51.86 52.20 0.0M
2023-06-07 51.86 52.12 51.65 52.07 0.0M
2023-06-06 51.56 51.79 51.48 51.70 0.0M
2023-06-05 51.84 51.84 51.38 51.44 0.0M
2023-06-02 51.04 51.66 50.93 51.59 0.1M
2023-06-01 50.34 50.62 49.98 50.53 0.1M
2023-05-31 50.41 50.41 49.93 50.18 0.1M
2023-05-30 50.82 50.82 50.30 50.48 0.0M
2023-05-26 50.54 50.71 50.42 50.68 0.0M
2023-05-25 50.40 50.48 50.07 50.32 0.1M
2023-05-24 51.00 51.00 50.46 50.49 0.1M
2023-05-23 51.39 51.54 51.01 51.03 0.1M
2023-05-22 51.52 51.54 51.24 51.37 0.1M
2023-05-19 51.69 51.69 51.23 51.38 0.1M
2023-05-18 51.30 51.51 50.95 51.44 0.1M
2023-05-17 50.94 51.34 50.69 51.25 0.1M
2023-05-16 51.25 51.25 50.51 50.51 0.0M
2023-05-15 51.16 51.26 50.85 51.20 0.1M
2023-05-12 51.02 51.13 50.62 50.92 0.0M
2023-05-11 51.03 51.03 50.71 50.98 0.1M
2023-05-10 51.79 51.79 50.74 51.15 0.1M
2023-05-09 51.40 51.45 51.15 51.32 0.1M
2023-05-08 51.78 51.78 51.37 51.45 0.3M
2023-05-05 51.21 51.57 51.12 51.43 0.0M
2023-05-04 51.13 51.13 50.42 50.57 0.1M
2023-05-03 51.83 51.83 51.11 51.14 0.1M
2023-05-02 52.47 52.47 51.24 51.64 0.1M
2023-05-01 52.60 52.73 52.46 52.48 0.1M
2023-04-28 51.92 52.52 51.92 52.48 0.0M
2023-04-27 51.23 51.99 51.23 51.90 0.1M
2023-04-26 51.53 51.54 51.00 51.11 0.1M
2023-04-25 52.04 52.18 51.69 51.70 0.1M
2023-04-24 52.37 52.42 52.22 52.42 0.0M
2023-04-21 52.59 52.59 52.06 52.28 0.0M
2023-04-20 52.16 52.50 52.16 52.37 0.1M
2023-04-19 52.36 52.77 52.36 52.74 0.0M
2023-04-18 52.92 52.92 52.49 52.75 0.1M
2023-04-17 52.33 52.66 52.31 52.66 0.0M
2023-04-14 52.61 52.64 52.08 52.31 0.1M
2023-04-13 51.93 52.53 51.93 52.44 0.1M
2023-04-12 52.26 52.39 51.95 52.01 0.0M
2023-04-11 51.88 52.29 51.88 52.12 0.1M
2023-04-10 51.65 51.82 51.48 51.82 0.1M
2023-04-06 51.63 51.69 51.42 51.61 0.1M
2023-04-05 51.45 51.56 51.31 51.51 0.1M
2023-04-04 52.11 52.11 51.27 51.39 0.0M
2023-04-03 51.90 52.00 51.70 51.92 0.1M
2023-03-31 50.98 51.48 50.98 51.48 0.1M
2023-03-30 51.25 51.25 50.72 50.94 0.1M
2023-03-29 50.66 50.79 50.49 50.78 0.2M
2023-03-28 49.74 50.23 49.74 50.10 0.0M
2023-03-27 50.20 50.20 49.80 49.97 0.0M
2023-03-24 49.16 49.64 48.75 49.59 0.1M
2023-03-23 49.93 50.12 49.02 49.30 0.1M
2023-03-22 50.64 50.64 49.46 49.46 0.0M
2023-03-21 50.42 50.53 50.21 50.38 0.0M
2023-03-20 49.66 50.00 49.55 49.86 0.0M
2023-03-17 50.11 50.11 49.11 49.25 0.1M
2023-03-16 49.04 50.17 48.99 50.13 0.1M
2023-03-15 49.68 49.68 48.94 49.46 0.1M
2023-03-14 50.59 50.68 49.93 50.35 0.0M
2023-03-13 49.43 50.31 49.33 49.71 0.3M
2023-03-10 50.99 51.03 50.12 50.23 0.0M
2023-03-09 52.21 52.23 50.84 50.99 0.0M
2023-03-08 52.33 52.33 51.80 52.09 0.1M
2023-03-07 53.24 53.24 52.08 52.20 0.1M
2023-03-06 53.37 53.40 53.05 53.14 0.0M
2023-03-03 52.82 53.21 52.53 53.15 0.0M
2023-03-02 52.10 52.65 51.92 52.51 0.0M
2023-03-01 52.31 52.37 52.10 52.24 0.0M
2023-02-28 52.63 52.63 52.25 52.25 0.0M
2023-02-27 52.66 52.85 52.38 52.46 0.0M
2023-02-24 52.15 52.48 52.01 52.32 0.0M
2023-02-23 52.96 52.96 52.21 52.68 0.1M
2023-02-22 52.92 52.92 52.43 52.59 0.0M
2023-02-21 53.35 53.35 52.61 52.72 0.1M
2023-02-17 53.37 53.65 53.29 53.59 0.0M
2023-02-16 53.82 54.09 53.55 53.67 0.1M
2023-02-15 54.00 54.20 53.81 54.15 0.0M
2023-02-14 54.26 54.36 53.78 54.22 0.1M
2023-02-13 53.84 54.24 53.81 54.24 0.0M
2023-02-10 53.32 53.75 53.26 53.75 0.0M
2023-02-09 54.26 54.26 53.23 53.32 0.0M
2023-02-08 54.16 54.16 53.72 53.76 0.1M
2023-02-07 53.81 54.39 53.56 54.28 0.0M
2023-02-06 53.83 53.90 53.70 53.85 0.1M
2023-02-03 54.09 54.34 53.88 53.98 0.0M
2023-02-02 54.40 54.44 53.94 54.25 0.0M
2023-02-01 53.85 54.50 53.48 54.14 0.0M
2023-01-31 53.38 53.95 53.18 53.95 0.0M
2023-01-30 53.47 53.62 53.16 53.17 0.0M
2023-01-27 53.65 53.91 53.52 53.61 0.0M
2023-01-26 53.69 53.77 53.20 53.77 0.1M
2023-01-25 52.88 53.33 52.57 53.32 0.1M
2023-01-24 52.65 53.48 52.65 53.13 0.0M
2023-01-23 52.90 53.29 52.71 53.12 0.1M
2023-01-20 52.24 52.66 51.94 52.64 0.0M
2023-01-19 52.08 52.15 51.71 51.91 0.0M
2023-01-18 53.25 53.32 52.24 52.24 0.0M
2023-01-17 53.41 53.41 53.09 53.12 0.0M
2023-01-13 52.70 53.35 52.63 53.27 0.1M
2023-01-12 53.15 53.33 52.65 53.15 0.1M
2023-01-11 52.69 52.88 52.48 52.88 0.0M
2023-01-10 52.18 52.50 51.98 52.50 0.0M
2023-01-09 52.80 52.80 52.12 52.18 0.0M
2023-01-06 51.91 52.61 51.72 52.48 0.0M
2023-01-05 51.31 51.54 51.18 51.33 0.0M
2023-01-04 51.31 51.90 51.25 51.64 0.1M
2023-01-03 51.47 51.47 50.76 51.09 0.0M