JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
71.68
+0.14 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.61 | 71.98 | 71.58 | 71.68 | 71.68 | 0.20% | 1,457,621 |
| Dec 4, 2025 | 71.56 | 71.72 | 71.36 | 71.54 | 71.54 | -0.07% | 310,293 |
| Dec 3, 2025 | 70.93 | 71.66 | 70.93 | 71.59 | 71.59 | 1.13% | 2,204,641 |
| Dec 2, 2025 | 70.96 | 70.98 | 70.55 | 70.79 | 70.79 | 0.01% | 157,830 |
| Dec 1, 2025 | 70.96 | 71.29 | 70.76 | 70.78 | 70.78 | -0.76% | 224,489 |
| Nov 28, 2025 | 71.02 | 71.38 | 70.93 | 71.32 | 71.32 | 0.68% | 120,728 |
| Nov 26, 2025 | 70.55 | 71.12 | 70.46 | 70.84 | 70.84 | 0.54% | 425,981 |
| Nov 25, 2025 | 69.55 | 70.55 | 69.55 | 70.46 | 70.46 | 1.54% | 431,425 |
| Nov 24, 2025 | 69.07 | 69.53 | 68.88 | 69.39 | 69.39 | 0.80% | 200,806 |
| Nov 21, 2025 | 68.14 | 69.19 | 67.92 | 68.84 | 68.84 | 1.50% | 385,188 |
| Nov 20, 2025 | 69.31 | 69.51 | 67.77 | 67.82 | 67.82 | -1.14% | 264,885 |
| Nov 19, 2025 | 68.73 | 68.92 | 68.33 | 68.60 | 68.60 | -0.10% | 325,702 |
| Nov 18, 2025 | 68.63 | 69.11 | 68.39 | 68.67 | 68.67 | -0.26% | 1,123,745 |
| Nov 17, 2025 | 69.53 | 69.73 | 68.58 | 68.85 | 68.85 | -1.06% | 217,369 |
| Nov 14, 2025 | 69.44 | 69.90 | 69.22 | 69.59 | 69.59 | -0.40% | 303,614 |
| Nov 13, 2025 | 70.55 | 70.70 | 69.77 | 69.87 | 69.87 | -1.27% | 219,709 |
| Nov 12, 2025 | 70.57 | 71.06 | 70.57 | 70.77 | 70.77 | 0.37% | 177,553 |
| Nov 11, 2025 | 70.10 | 70.67 | 70.10 | 70.51 | 70.51 | 0.64% | 147,543 |
| Nov 10, 2025 | 69.79 | 70.24 | 69.53 | 70.06 | 70.06 | 0.78% | 313,997 |
| Nov 7, 2025 | 68.85 | 69.54 | 68.58 | 69.52 | 69.52 | 0.65% | 299,617 |
| Nov 6, 2025 | 69.30 | 69.56 | 68.94 | 69.07 | 69.07 | -0.29% | 270,131 |
| Nov 5, 2025 | 68.81 | 69.54 | 68.81 | 69.27 | 69.27 | 0.42% | 265,488 |
| Nov 4, 2025 | 68.68 | 69.15 | 68.59 | 68.98 | 68.98 | -0.48% | 269,047 |
| Nov 3, 2025 | 69.43 | 69.43 | 68.57 | 69.31 | 69.31 | -0.06% | 217,168 |
| Oct 31, 2025 | 69.22 | 69.54 | 68.95 | 69.35 | 69.35 | 0.41% | 2,218,047 |
| Oct 30, 2025 | 69.03 | 69.71 | 69.02 | 69.07 | 69.07 | -0.49% | 395,402 |
| Oct 29, 2025 | 69.51 | 69.96 | 69.22 | 69.41 | 69.41 | -0.30% | 225,529 |
| Oct 28, 2025 | 70.09 | 70.24 | 69.57 | 69.62 | 69.62 | -0.70% | 232,178 |
| Oct 27, 2025 | 70.28 | 70.28 | 69.90 | 70.11 | 70.11 | 0.37% | 247,439 |
| Oct 24, 2025 | 70.02 | 70.14 | 69.85 | 69.85 | 69.85 | 0.53% | 264,574 |
| Oct 23, 2025 | 69.23 | 69.55 | 69.14 | 69.48 | 69.48 | 0.64% | 208,416 |
| Oct 22, 2025 | 69.46 | 69.54 | 68.85 | 69.04 | 69.04 | -0.58% | 337,787 |
| Oct 21, 2025 | 69.32 | 69.54 | 69.19 | 69.44 | 69.44 | 0.19% | 177,160 |
| Oct 20, 2025 | 68.95 | 69.35 | 68.95 | 69.31 | 69.31 | 1.12% | 217,172 |
| Oct 17, 2025 | 68.31 | 68.70 | 68.21 | 68.54 | 68.54 | 0.51% | 188,748 |
| Oct 16, 2025 | 69.05 | 69.08 | 68.02 | 68.19 | 68.19 | -0.92% | 213,391 |
| Oct 15, 2025 | 68.89 | 69.18 | 68.35 | 68.82 | 68.82 | 0.60% | 172,070 |
| Oct 14, 2025 | 67.42 | 68.79 | 67.42 | 68.41 | 68.41 | 0.74% | 150,545 |
| Oct 13, 2025 | 67.78 | 68.08 | 67.56 | 67.91 | 67.91 | 1.13% | 131,243 |
| Oct 10, 2025 | 68.80 | 68.88 | 67.14 | 67.15 | 67.15 | -2.24% | 279,381 |
| Oct 9, 2025 | 69.27 | 69.39 | 68.53 | 68.69 | 68.69 | -0.74% | 215,807 |
| Oct 8, 2025 | 69.25 | 69.37 | 68.87 | 69.20 | 69.20 | 0.17% | 134,274 |
| Oct 7, 2025 | 69.60 | 69.64 | 68.97 | 69.08 | 69.08 | -0.50% | 173,803 |
| Oct 6, 2025 | 69.80 | 69.80 | 69.33 | 69.43 | 69.43 | -0.04% | 225,067 |
| Oct 3, 2025 | 69.28 | 69.83 | 69.25 | 69.46 | 69.46 | 0.54% | 225,114 |
| Oct 2, 2025 | 69.26 | 69.34 | 68.83 | 69.09 | 69.09 | -0.07% | 714,330 |
| Oct 1, 2025 | 68.74 | 69.24 | 68.74 | 69.14 | 69.14 | 0.26% | 184,118 |
| Sep 30, 2025 | 68.74 | 68.99 | 68.44 | 68.96 | 68.96 | 0.29% | 233,807 |
| Sep 29, 2025 | 68.88 | 68.91 | 68.55 | 68.76 | 68.76 | 0.29% | 225,670 |
| 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% | 260,965 |
| Sep 23, 2025 | 68.68 | 69.17 | 68.50 | 68.62 | 68.62 | -0.31% | 246,088 |
| Sep 22, 2025 | 68.66 | 68.95 | 68.56 | 68.83 | 68.58 | 0.03% | 270,761 |
| Sep 19, 2025 | 69.16 | 69.16 | 68.64 | 68.81 | 68.56 | -0.28% | 177,723 |
| Sep 18, 2025 | 68.85 | 69.20 | 68.64 | 69.00 | 68.75 | 0.38% | 246,924 |
| Sep 17, 2025 | 68.67 | 69.23 | 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% | 206,359 |
| Sep 15, 2025 | 68.88 | 69.02 | 68.64 | 68.72 | 68.47 | 0.06% | 174,458 |
| 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% | 316,263 |
| Sep 9, 2025 | 68.03 | 68.24 | 67.97 | 68.08 | 67.83 | 0.04% | 206,666 |
| 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% | 227,496 |
| Sep 2, 2025 | 67.49 | 67.82 | 67.23 | 67.81 | 67.56 | -0.28% | 269,402 |
| Aug 29, 2025 | 68.07 | 68.27 | 67.85 | 68.00 | 67.75 | -0.09% | 1,248,687 |
| Aug 28, 2025 | 68.17 | 68.17 | 67.85 | 68.06 | 67.81 | 0.03% | 231,724 |
| Aug 27, 2025 | 67.78 | 68.10 | 67.77 | 68.04 | 67.79 | 0.34% | 305,948 |
| Aug 26, 2025 | 67.51 | 67.88 | 67.48 | 67.81 | 67.56 | 0.38% | 210,098 |
| Aug 25, 2025 | 67.84 | 67.90 | 67.54 | 67.55 | 67.30 | -0.59% | 258,138 |
| Aug 22, 2025 | 67.17 | 68.04 | 67.17 | 67.95 | 67.70 | 1.80% | 175,672 |
| Aug 21, 2025 | 66.77 | 66.90 | 66.55 | 66.75 | 66.51 | -0.31% | 291,668 |
| Aug 20, 2025 | 66.91 | 67.02 | 66.58 | 66.96 | 66.72 | 0.31% | 274,947 |
| Aug 19, 2025 | 66.64 | 67.04 | 66.59 | 66.75 | 66.51 | 0.17% | 167,311 |
| Aug 18, 2025 | 66.56 | 66.73 | 66.45 | 66.64 | 66.40 | 0.18% | 172,750 |
| Aug 15, 2025 | 66.95 | 66.95 | 66.52 | 66.52 | 66.28 | -0.25% | 148,329 |
| Aug 14, 2025 | 66.50 | 66.73 | 66.29 | 66.69 | 66.45 | -0.16% | 164,673 |
| Aug 13, 2025 | 66.31 | 66.81 | 66.31 | 66.80 | 66.56 | 1.03% | 218,428 |
| Aug 12, 2025 | 65.52 | 66.15 | 65.47 | 66.12 | 65.88 | 1.33% | 176,651 |
| Aug 11, 2025 | 65.54 | 65.69 | 65.17 | 65.25 | 65.01 | -0.28% | 171,363 |
| Aug 8, 2025 | 65.25 | 65.49 | 65.11 | 65.43 | 65.19 | 0.65% | 196,683 |
| Aug 7, 2025 | 65.38 | 65.45 | 64.78 | 65.01 | 64.77 | 0.05% | 174,644 |
| Aug 6, 2025 | 65.23 | 65.24 | 64.93 | 64.98 | 64.74 | -0.25% | 288,128 |
| Aug 5, 2025 | 65.38 | 65.49 | 64.78 | 65.14 | 64.90 | -0.23% | 159,276 |
| Aug 4, 2025 | 64.95 | 65.32 | 64.95 | 65.29 | 65.05 | 0.83% | 200,056 |
| Aug 1, 2025 | 65.11 | 65.12 | 64.40 | 64.75 | 64.51 | -1.40% | 268,994 |
| Jul 31, 2025 | 66.14 | 66.35 | 65.56 | 65.67 | 65.43 | -0.77% | 441,367 |
| Jul 30, 2025 | 66.67 | 66.67 | 65.91 | 66.18 | 65.94 | -0.57% | 275,738 |
| Jul 29, 2025 | 66.84 | 66.84 | 66.46 | 66.56 | 66.32 | -0.24% | 162,515 |
| Jul 28, 2025 | 67.12 | 67.12 | 66.57 | 66.72 | 66.48 | -0.43% | 234,350 |
| Jul 25, 2025 | 66.95 | 67.07 | 66.63 | 67.01 | 66.77 | 0.43% | 240,590 |
| Jul 24, 2025 | 67.10 | 67.18 | 66.72 | 66.72 | 66.48 | -0.68% | 288,947 |
| Jul 23, 2025 | 66.85 | 67.18 | 66.70 | 67.18 | 66.94 | 0.83% | 243,583 |
| Jul 22, 2025 | 66.09 | 66.68 | 65.92 | 66.63 | 66.39 | 0.82% | 229,929 |
| Jul 21, 2025 | 66.39 | 66.56 | 66.09 | 66.09 | 65.85 | -0.20% | 351,580 |
| Jul 18, 2025 | 66.59 | 66.59 | 66.08 | 66.22 | 65.98 | -0.24% | 290,224 |
| Jul 17, 2025 | 66.00 | 66.42 | 66.00 | 66.38 | 66.14 | 0.56% | 578,064 |