JPMorgan Active Value ETF (JAVA)
AMEX: JAVA
· Real-Time Price · USD
66.86
0.22 (0.33%)
At close: Aug 18, 2025, 3:59 PM
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 66.56 | 66.73 | 66.44 | 66.64 | 66.64 | 0.18% | 172,750 |
| Aug 15, 2025 | 66.95 | 66.95 | 66.52 | 66.52 | 66.52 | -0.25% | 148,329 |
| Aug 14, 2025 | 66.50 | 66.73 | 66.29 | 66.69 | 66.69 | -0.16% | 164,700 |
| Aug 13, 2025 | 66.31 | 66.81 | 66.31 | 66.80 | 66.80 | 1.03% | 218,428 |
| Aug 12, 2025 | 65.52 | 66.15 | 65.47 | 66.12 | 66.12 | 1.33% | 176,700 |
| Aug 11, 2025 | 65.54 | 65.69 | 65.17 | 65.25 | 65.25 | -0.28% | 171,400 |
| Aug 8, 2025 | 65.25 | 65.49 | 65.11 | 65.43 | 65.43 | 0.65% | 196,700 |
| Aug 7, 2025 | 65.38 | 65.45 | 64.78 | 65.01 | 65.01 | 0.05% | 174,644 |
| Aug 6, 2025 | 65.23 | 65.24 | 64.93 | 64.98 | 64.98 | -0.25% | 288,128 |
| Aug 5, 2025 | 65.38 | 65.49 | 64.78 | 65.14 | 65.14 | -0.23% | 159,300 |
| Aug 4, 2025 | 64.95 | 65.32 | 64.95 | 65.29 | 65.29 | 0.83% | 200,100 |
| Aug 1, 2025 | 65.11 | 65.12 | 64.40 | 64.75 | 64.75 | -1.40% | 269,000 |
| Jul 31, 2025 | 66.14 | 66.35 | 65.56 | 65.67 | 65.67 | -0.77% | 441,400 |
| Jul 30, 2025 | 66.67 | 66.67 | 65.91 | 66.18 | 66.18 | -0.57% | 275,738 |
| Jul 29, 2025 | 66.84 | 66.84 | 66.46 | 66.56 | 66.56 | -0.24% | 162,515 |
| Jul 28, 2025 | 67.12 | 67.12 | 66.57 | 66.72 | 66.72 | -0.43% | 234,400 |
| Jul 25, 2025 | 66.95 | 67.07 | 66.63 | 67.01 | 67.01 | 0.43% | 240,600 |
| Jul 24, 2025 | 67.10 | 67.18 | 66.72 | 66.72 | 66.72 | -0.68% | 288,947 |
| Jul 23, 2025 | 66.85 | 67.18 | 66.70 | 67.18 | 67.18 | 0.83% | 243,600 |
| Jul 22, 2025 | 66.09 | 66.68 | 65.92 | 66.63 | 66.63 | 0.82% | 229,929 |