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
2025-09-26 68.30 68.63 68.25 68.56 0.2M
2025-09-25 68.17 68.27 67.81 68.07 0.2M
2025-09-24 68.71 68.86 68.40 68.42 0.3M
2025-09-23 68.68 69.17 68.50 68.62 0.2M
2025-09-22 68.66 68.95 68.56 68.83 0.3M
2025-09-19 69.16 69.16 68.64 68.81 0.2M
2025-09-18 68.85 69.20 68.64 69.00 0.2M
2025-09-17 68.67 69.23 68.32 68.74 0.4M
2025-09-16 68.81 68.82 68.30 68.53 0.2M
2025-09-15 68.88 69.02 68.64 68.72 0.2M
2025-09-12 69.02 69.08 68.64 68.68 0.2M
2025-09-11 68.30 69.07 68.28 69.05 0.2M
2025-09-10 68.12 68.28 67.88 68.11 0.3M
2025-09-09 68.03 68.24 67.97 68.08 0.2M
2025-09-08 68.08 68.08 67.66 68.05 0.1M
2025-09-05 68.42 68.60 67.80 68.06 0.4M
2025-09-04 67.80 68.26 67.62 68.25 0.2M
2025-09-03 67.82 68.04 67.32 67.64 0.2M
2025-09-02 67.49 67.82 67.23 67.81 0.3M
2025-08-29 68.07 68.27 67.85 68.00 1.2M
2025-08-28 68.17 68.17 67.85 68.06 0.2M
2025-08-27 67.78 68.10 67.77 68.04 0.3M
2025-08-26 67.51 67.88 67.48 67.81 0.2M
2025-08-25 67.84 67.90 67.54 67.55 0.3M
2025-08-22 67.17 68.04 67.17 67.95 0.2M
2025-08-21 66.77 66.90 66.55 66.75 0.3M
2025-08-20 66.91 67.02 66.58 66.96 0.3M
2025-08-19 66.64 67.04 66.59 66.75 0.2M
2025-08-18 66.56 66.73 66.45 66.64 0.2M
2025-08-15 66.95 66.95 66.52 66.52 0.1M
2025-08-14 66.50 66.73 66.29 66.69 0.2M
2025-08-13 66.31 66.81 66.31 66.80 0.2M
2025-08-12 65.52 66.15 65.47 66.12 0.2M
2025-08-11 65.54 65.69 65.17 65.25 0.2M
2025-08-08 65.25 65.49 65.11 65.43 0.2M
2025-08-07 65.38 65.45 64.78 65.01 0.2M
2025-08-06 65.23 65.24 64.93 64.98 0.3M
2025-08-05 65.38 65.49 64.78 65.14 0.2M
2025-08-04 64.95 65.32 64.95 65.29 0.2M
2025-08-01 65.11 65.12 64.40 64.75 0.3M
2025-07-31 66.14 66.35 65.56 65.67 0.4M
2025-07-30 66.67 66.67 65.91 66.18 0.3M
2025-07-29 66.84 66.84 66.46 66.56 0.2M
2025-07-28 67.12 67.12 66.57 66.72 0.2M
2025-07-25 66.95 67.07 66.63 67.01 0.2M
2025-07-24 67.10 67.18 66.72 66.72 0.3M
2025-07-23 66.85 67.18 66.70 67.18 0.2M
2025-07-22 66.09 66.68 65.92 66.63 0.2M
2025-07-21 66.39 66.56 66.09 66.09 0.4M
2025-07-18 66.59 66.59 66.08 66.22 0.3M
2025-07-17 66.00 66.42 66.00 66.38 0.6M
2025-07-16 65.91 66.04 65.27 66.01 0.3M
2025-07-15 66.64 66.64 65.67 65.70 0.3M
2025-07-14 66.34 66.62 66.20 66.56 0.2M
2025-07-11 66.40 66.55 66.19 66.42 0.2M
2025-07-10 66.33 66.90 66.26 66.75 0.4M
2025-07-09 66.36 66.41 65.97 66.31 0.3M
2025-07-08 66.26 66.43 66.13 66.22 0.3M
2025-07-07 66.60 66.72 65.87 66.23 0.2M
2025-07-03 66.77 66.89 66.58 66.79 0.2M
2025-07-02 66.23 66.52 66.09 66.50 0.3M
2025-07-01 65.38 66.41 65.35 66.30 0.2M
2025-06-30 65.52 65.60 65.29 65.50 0.2M
2025-06-27 65.22 65.60 65.02 65.37 0.2M
2025-06-26 64.74 65.12 64.72 65.11 0.2M
2025-06-25 64.93 64.93 64.46 64.55 0.6M
2025-06-24 64.71 65.01 64.59 64.83 0.6M
2025-06-23 64.07 64.59 63.74 64.58 0.3M
2025-06-20 64.28 64.34 63.92 64.07 0.2M
2025-06-18 63.91 64.34 63.79 63.97 0.2M
2025-06-17 64.06 64.28 63.72 63.74 0.4M
2025-06-16 64.23 64.47 64.10 64.24 0.3M
2025-06-13 64.04 64.37 63.67 63.86 0.2M
2025-06-12 64.05 64.45 64.00 64.43 0.3M
2025-06-11 64.63 64.66 64.16 64.28 0.3M
2025-06-10 64.22 64.56 64.22 64.40 0.3M
2025-06-09 64.16 64.41 63.96 64.15 0.5M
2025-06-06 63.87 64.11 63.76 63.97 0.3M
2025-06-05 63.55 63.62 63.15 63.35 0.2M
2025-06-04 63.69 63.75 63.35 63.38 0.3M
2025-06-03 62.97 63.53 62.84 63.51 0.2M
2025-06-02 62.85 63.06 62.29 63.06 0.2M
2025-05-30 62.80 63.17 62.51 62.95 0.3M
2025-05-29 63.13 63.13 62.53 63.10 0.3M
2025-05-28 63.30 63.45 62.74 62.84 0.3M
2025-05-27 62.97 63.33 62.62 63.31 0.2M
2025-05-23 61.76 62.45 61.76 62.29 0.2M
2025-05-22 62.67 62.84 62.24 62.51 0.3M
2025-05-21 63.73 63.76 62.75 62.77 0.3M
2025-05-20 64.25 64.39 63.96 64.15 0.2M
2025-05-19 63.71 64.41 63.71 64.37 0.2M
2025-05-16 63.69 64.30 63.55 64.30 0.2M
2025-05-15 63.18 63.67 63.07 63.67 0.3M
2025-05-14 63.67 63.67 63.21 63.34 0.3M
2025-05-13 63.77 63.93 63.55 63.67 0.5M
2025-05-12 63.90 63.99 63.48 63.87 0.2M
2025-05-09 62.66 62.66 62.27 62.43 0.2M
2025-05-08 62.44 62.99 62.17 62.43 0.3M
2025-05-07 62.22 62.46 61.92 62.16 0.2M
2025-05-06 62.06 62.31 61.82 61.88 0.1M
2025-05-05 62.46 62.70 62.17 62.38 0.2M
2025-05-02 62.42 62.81 62.24 62.69 0.3M
2025-05-01 61.82 62.15 61.46 61.67 0.2M
2025-04-30 61.05 61.74 60.42 61.62 0.3M
2025-04-29 60.81 61.51 60.77 61.37 0.2M
2025-04-28 61.00 61.31 60.55 61.05 0.4M
2025-04-25 60.88 60.91 60.40 60.89 0.2M
2025-04-24 60.12 60.99 59.90 60.94 0.3M
2025-04-23 60.70 61.31 59.97 60.19 0.3M
2025-04-22 58.90 59.77 58.81 59.68 0.2M
2025-04-21 59.35 59.35 57.81 58.40 0.2M
2025-04-17 59.25 60.01 59.25 59.58 0.4M
2025-04-16 60.05 60.37 59.10 59.53 0.2M
2025-04-15 60.48 60.76 60.15 60.19 0.3M
2025-04-14 60.33 60.58 59.73 60.32 0.3M
2025-04-11 58.84 59.80 58.12 59.62 0.3M
2025-04-10 59.84 59.84 57.48 58.94 0.4M
2025-04-09 56.22 60.87 55.83 60.61 0.5M
2025-04-08 59.40 59.50 56.09 56.84 0.4M
2025-04-07 56.47 59.27 55.51 57.62 2.0M
2025-04-04 60.09 60.17 57.79 57.94 1.0M
2025-04-03 62.25 62.70 61.28 61.35 0.4M
2025-04-02 63.00 64.05 63.00 63.95 0.2M
2025-04-01 63.55 63.67 62.86 63.47 0.3M
2025-03-31 62.53 63.84 62.53 63.54 0.2M
2025-03-28 63.80 63.84 62.87 63.01 0.4M
2025-03-27 63.93 64.16 63.62 63.83 0.7M
2025-03-26 64.33 64.51 63.86 64.07 1.1M
2025-03-25 64.45 64.45 63.89 64.14 0.3M
2025-03-24 64.18 64.63 64.11 64.55 0.2M
2025-03-21 63.69 63.85 63.28 63.73 0.2M
2025-03-20 63.95 64.35 63.76 64.02 0.3M
2025-03-19 63.83 64.41 63.63 64.14 0.2M
2025-03-18 63.81 63.83 63.42 63.66 0.2M
2025-03-17 63.08 64.01 62.98 63.83 3.2M
2025-03-14 62.28 63.09 62.16 63.03 0.3M
2025-03-13 62.40 62.58 61.68 61.90 0.2M
2025-03-12 62.81 62.85 61.96 62.39 0.3M
2025-03-11 63.05 63.05 62.19 62.52 0.3M
2025-03-10 63.45 63.81 62.61 63.12 0.2M
2025-03-07 63.65 64.25 63.29 64.13 0.4M
2025-03-06 63.88 64.25 63.50 63.88 0.3M
2025-03-05 63.94 64.61 63.54 64.44 0.3M
2025-03-04 64.87 64.87 63.65 63.81 0.3M
2025-03-03 66.32 66.40 64.91 65.32 0.3M
2025-02-28 65.41 66.04 64.98 66.03 0.3M
2025-02-27 65.60 66.02 65.14 65.20 0.2M
2025-02-26 65.76 65.96 65.30 65.44 0.2M
2025-02-25 65.73 65.92 65.28 65.60 0.6M
2025-02-24 65.80 65.86 65.37 65.53 0.4M
2025-02-21 66.51 66.51 65.46 65.58 0.3M
2025-02-20 66.88 66.88 66.26 66.67 0.2M
2025-02-19 66.68 66.92 66.48 66.89 0.2M
2025-02-18 66.44 66.75 66.31 66.75 0.5M
2025-02-14 66.39 66.55 66.26 66.32 0.4M
2025-02-13 65.98 66.20 65.79 66.18 0.4M
2025-02-12 65.75 65.99 65.56 65.86 0.4M
2025-02-11 66.02 66.29 65.90 66.28 0.3M
2025-02-10 66.39 66.39 65.96 66.24 0.7M
2025-02-07 66.65 66.69 66.03 66.11 0.4M
2025-02-06 66.65 66.67 66.15 66.55 0.3M
2025-02-05 66.14 66.38 65.81 66.38 0.3M
2025-02-04 65.71 66.11 65.63 65.98 0.3M
2025-02-03 65.19 65.99 64.98 65.77 0.4M
2025-01-31 66.55 66.74 66.02 66.12 0.3M
2025-01-30 66.42 66.73 66.18 66.58 0.4M
2025-01-29 66.15 66.53 65.98 66.15 0.4M
2025-01-28 66.53 66.53 65.98 66.15 0.3M
2025-01-27 66.11 66.65 66.11 66.63 0.4M
2025-01-24 66.40 66.68 66.34 66.44 0.4M
2025-01-23 66.18 66.52 66.03 66.52 0.5M
2025-01-22 66.42 66.42 66.05 66.10 0.3M
2025-01-21 65.90 66.40 65.89 66.40 0.4M
2025-01-17 65.52 65.72 65.33 65.59 0.7M
2025-01-16 64.86 65.24 64.70 65.20 0.7M
2025-01-15 65.02 65.09 64.70 64.94 0.5M
2025-01-14 63.84 64.09 63.53 64.08 0.5M
2025-01-13 62.94 63.57 62.85 63.57 0.5M
2025-01-10 63.66 63.85 63.03 63.14 0.4M
2025-01-08 63.87 64.04 63.51 64.03 0.3M
2025-01-07 64.44 64.48 63.74 63.96 0.4M
2025-01-06 64.35 64.70 63.97 64.09 0.6M
2025-01-03 63.70 63.95 63.28 63.91 0.2M
2025-01-02 63.79 63.86 62.98 63.29 0.5M