JPMorgan Active Value ETF (JAVA)
AMEX: JAVA
· Real-Time Price · USD
69.12
0.16 (0.23%)
At close: Oct 01, 2025, 3:59 PM
69.14
0.03%
After-hours: Oct 01, 2025, 05:05 PM EDT
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 68.74 | 68.99 | 68.44 | 68.96 | n/a | 0.29% | 233,805 |
| Sep 29, 2025 | 68.88 | 68.91 | 68.55 | 68.76 | n/a | 0.29% | 225,700 |
| Sep 26, 2025 | 68.30 | 68.63 | 68.25 | 68.56 | 68.56 | 0.72% | 161,913 |
| Sep 25, 2025 | 68.17 | 68.27 | 67.81 | 68.07 | 68.07 | -0.51% | 201,825 |
| Sep 24, 2025 | 68.71 | 68.86 | 68.40 | 68.42 | 68.42 | -0.29% | 261,000 |
| Sep 23, 2025 | 68.68 | 69.17 | 68.50 | 68.62 | 68.62 | -0.31% | 246,100 |
| Sep 22, 2025 | 68.66 | 68.95 | 68.56 | 68.83 | 68.58 | 0.03% | 270,800 |
| Sep 19, 2025 | 69.16 | 69.16 | 68.64 | 68.81 | 68.56 | -0.28% | 177,723 |
| Sep 18, 2025 | 68.85 | 69.19 | 68.64 | 69.00 | 68.75 | 0.38% | 246,924 |
| Sep 17, 2025 | 68.67 | 69.22 | 68.32 | 68.74 | 68.49 | 0.31% | 416,026 |
| Sep 16, 2025 | 68.81 | 68.82 | 68.30 | 68.53 | 68.28 | -0.28% | 206,400 |
| Sep 15, 2025 | 68.88 | 69.02 | 68.64 | 68.72 | 68.47 | 0.06% | 174,500 |
| Sep 12, 2025 | 69.02 | 69.08 | 68.64 | 68.68 | 68.43 | -0.54% | 167,117 |
| Sep 11, 2025 | 68.30 | 69.07 | 68.28 | 69.05 | 68.80 | 1.38% | 212,211 |
| Sep 10, 2025 | 68.12 | 68.28 | 67.88 | 68.11 | 67.86 | 0.04% | 316,300 |
| Sep 9, 2025 | 68.03 | 68.24 | 67.97 | 68.08 | 67.83 | 0.04% | 206,700 |
| Sep 8, 2025 | 68.08 | 68.08 | 67.66 | 68.05 | 67.80 | -0.01% | 125,504 |
| Sep 5, 2025 | 68.42 | 68.60 | 67.80 | 68.06 | 67.81 | -0.28% | 423,201 |
| Sep 4, 2025 | 67.80 | 68.26 | 67.62 | 68.25 | 68.00 | 0.90% | 218,538 |
| Sep 3, 2025 | 67.82 | 68.04 | 67.32 | 67.64 | 67.39 | -0.25% | 227,500 |
Page 1 of 51