JPMorgan Active China ETF (JCHI)
AMEX: JCHI
· Real-Time Price · USD
52.65
-0.36 (-0.68%)
At close: Aug 19, 2025, 3:20 PM
52.51
-0.27%
After-hours: Aug 19, 2025, 04:04 PM EDT
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 52.65 | 52.65 | 52.51 | 52.51 | 52.65 | -0.94% | 192 |
| Aug 18, 2025 | 53.13 | 53.13 | 53.01 | 53.01 | 53.01 | 0.40% | 411 |
| Aug 15, 2025 | 52.73 | 52.87 | 52.73 | 52.80 | 52.80 | 0.59% | 1,000 |
| Aug 14, 2025 | 52.59 | 52.59 | 52.29 | 52.49 | 52.49 | -1.76% | 1,000 |
| Aug 13, 2025 | 53.44 | 53.44 | 53.29 | 53.43 | 53.43 | 2.38% | 622 |
| Aug 12, 2025 | 51.76 | 52.19 | 51.76 | 52.19 | 52.19 | 1.66% | 825 |
| Aug 11, 2025 | 51.48 | 51.49 | 51.34 | 51.34 | 51.34 | -0.56% | 1,700 |
| Aug 8, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.04% | 100 |
| Aug 7, 2025 | 51.54 | 51.61 | 51.53 | 51.61 | 51.61 | -0.14% | 1,400 |
| Aug 6, 2025 | 51.41 | 51.71 | 51.41 | 51.68 | 51.68 | 0.88% | 2,100 |
| Aug 5, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.81% | 100 |
| Aug 4, 2025 | 50.77 | 50.90 | 50.73 | 50.82 | 50.82 | 1.64% | 4,000 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.48% | 100 |
| Jul 31, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.82% | 100 |
| Jul 30, 2025 | 51.48 | 51.48 | 51.17 | 51.17 | 51.17 | -0.64% | 1,047 |
| Jul 29, 2025 | 51.76 | 57.19 | 51.50 | 51.50 | 51.50 | -0.43% | 835 |
| Jul 28, 2025 | 51.72 | 51.73 | 51.64 | 51.72 | 51.72 | -0.27% | 1,849 |
| Jul 25, 2025 | 51.82 | 51.86 | 51.75 | 51.86 | 51.86 | -0.69% | 800 |
| Jul 24, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 52.22 | -0.08% | 435 |
| Jul 23, 2025 | 52.19 | 52.30 | 52.19 | 52.26 | 52.26 | 0.64% | 1,103 |