Skip to main content
JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
75.90
-0.28 (-0.37%)
Feb 27, 2026, 4:00 PM EST - Market closed

JAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202675.5575.9475.3675.9075.90-0.37%288,056
Feb 26, 202676.2476.4575.6976.1876.180.09%528,152
Feb 25, 202676.1776.2675.7676.1176.110.37%320,335
Feb 24, 202675.5676.0075.4875.8375.830.37%336,111
Feb 23, 202676.2176.5875.2775.5575.55-1.15%317,075
Feb 20, 202675.8476.5475.7476.4376.430.50%357,049
Feb 19, 202676.1176.2275.6976.0576.05-0.45%287,112
Feb 18, 202676.1376.6576.0976.3976.390.62%586,819
Feb 17, 202676.1476.4075.5275.9275.92-0.33%332,148
Feb 13, 202675.5476.5375.3176.1776.170.55%335,938
Feb 12, 202676.8977.2275.6575.7575.75-1.14%927,466
Feb 11, 202676.9977.1476.3876.6276.620.10%717,270
Feb 10, 202676.7577.0676.5076.5476.54-0.39%868,692
Feb 9, 202676.6176.9876.3576.8476.84-427,667
Feb 6, 202675.7876.9975.7876.8476.841.79%642,801
Feb 5, 202675.6675.9975.2475.4975.49-0.85%962,744
Feb 4, 202675.9776.4275.7376.1476.140.45%372,310
Feb 3, 202675.6776.2575.1275.8075.800.29%496,212
Feb 2, 202674.6675.7174.6575.5875.580.81%309,812
Jan 30, 202675.0375.3174.3474.9774.97-0.52%400,866
Jan 29, 202675.5075.6374.6275.3675.360.56%633,360
Jan 28, 202674.9675.2574.6974.9474.940.07%606,252
Jan 27, 202674.7574.9774.6674.8974.89-0.12%591,475
Jan 26, 202674.9475.0974.8474.9874.980.28%322,430
Jan 23, 202674.9974.9974.4674.7774.77-0.51%396,071
Jan 22, 202675.1875.4674.9275.1575.150.45%704,866
Jan 21, 202673.9675.0473.9674.8174.811.75%350,281
Jan 20, 202673.7874.2473.4273.5273.52-1.53%376,110
Jan 16, 202674.8174.8574.5774.6674.66-0.23%256,200
Jan 15, 202674.6875.0274.5874.8374.830.46%248,063
Jan 14, 202674.2174.5074.0874.4974.490.07%221,126
Jan 13, 202674.6274.6974.2274.4474.44-0.01%367,268
Jan 12, 202674.1574.5474.0074.4574.450.01%205,638
Jan 9, 202674.2074.5374.0774.4474.440.61%213,714
Jan 8, 202673.4174.1073.3673.9973.990.67%275,115
Jan 7, 202674.3674.3973.4573.5073.50-1.24%499,049
Jan 6, 202673.3374.4773.3374.4274.421.51%482,663
Jan 5, 202672.7873.4972.7873.3173.311.01%292,818
Jan 2, 202672.0772.6571.7472.5872.581.20%226,568
Dec 31, 202572.2672.2671.7271.7271.72-0.82%395,252
Dec 30, 202572.4372.5172.3072.3172.31-0.19%220,985
Dec 29, 202572.5672.6972.3272.4572.45-0.32%190,008
Dec 26, 202572.7272.7572.4572.6872.680.08%93,741
Dec 24, 202572.4372.7772.4372.6272.620.39%136,039
Dec 23, 202572.2272.4072.2072.3472.340.06%283,613
Dec 22, 202571.8972.3171.8972.3072.300.88%256,477
Dec 19, 202571.4371.9671.4371.6771.670.36%258,561
Dec 18, 202571.6971.9771.2671.4171.410.24%329,585
Dec 17, 202571.6671.8771.2071.2471.24-0.39%414,027
Dec 16, 202572.1172.1371.2871.5271.52-1.26%330,744
Dec 15, 202572.6472.6972.1272.4372.130.25%303,654
Dec 12, 202572.8372.9072.0772.2571.95-0.51%261,610
Dec 11, 202572.0272.6872.0172.6272.320.81%223,927
Dec 10, 202571.0072.1971.0072.0471.751.44%296,654
Dec 9, 202571.2171.4670.9671.0270.73-0.31%250,178
Dec 8, 202571.6771.6771.1471.2470.95-0.61%253,328
Dec 5, 202571.6171.9871.5871.6871.390.20%1,457,621
Dec 4, 202571.5671.7271.3671.5471.25-0.07%310,293
Dec 3, 202570.9371.6670.9371.5971.301.13%2,204,641
Dec 2, 202570.9670.9870.5570.7970.500.01%157,830
Dec 1, 202570.9671.2970.7670.7870.49-0.76%224,489
Nov 28, 202571.0271.3870.9371.3271.030.68%120,730
Nov 26, 202570.5571.1270.4670.8470.550.54%425,981
Nov 25, 202569.5570.5569.5570.4670.171.54%431,425
Nov 24, 202569.0769.5368.8869.3969.110.80%200,806
Nov 21, 202568.1469.1967.9268.8468.561.50%385,188
Nov 20, 202569.3169.5167.7767.8267.54-1.14%264,885
Nov 19, 202568.7368.9268.3368.6068.32-0.10%325,702
Nov 18, 202568.6369.1168.3968.6768.39-0.26%1,123,745
Nov 17, 202569.5369.7368.5868.8568.57-1.06%217,369
Nov 14, 202569.4469.9069.2269.5969.31-0.40%303,614
Nov 13, 202570.5570.7069.7769.8769.58-1.27%219,709
Nov 12, 202570.5771.0670.5770.7770.480.37%177,553
Nov 11, 202570.1070.6770.1070.5170.220.64%147,543
Nov 10, 202569.7970.2469.5370.0669.770.78%313,997
Nov 7, 202568.8569.5468.5869.5269.240.65%299,617
Nov 6, 202569.3069.5668.9469.0768.79-0.29%270,131
Nov 5, 202568.8169.5468.8169.2768.990.42%265,488
Nov 4, 202568.6869.1568.5968.9868.70-0.48%269,047
Nov 3, 202569.4369.4368.5769.3169.03-0.06%217,168
Oct 31, 202569.2269.5468.9569.3569.070.41%2,218,047
Oct 30, 202569.0369.7169.0269.0768.79-0.49%395,402
Oct 29, 202569.5169.9669.2269.4169.13-0.30%225,529
Oct 28, 202570.0970.2469.5769.6269.34-0.70%232,178
Oct 27, 202570.2870.2869.9070.1169.820.37%247,439
Oct 24, 202570.0270.1469.8569.8569.560.53%264,574
Oct 23, 202569.2369.5569.1469.4869.200.64%208,416
Oct 22, 202569.4669.5468.8569.0468.76-0.58%337,787
Oct 21, 202569.3269.5469.1969.4469.160.19%177,160
Oct 20, 202568.9569.3568.9569.3169.031.12%217,172
Oct 17, 202568.3168.7068.2168.5468.260.51%188,748
Oct 16, 202569.0569.0868.0268.1967.91-0.92%213,391
Oct 15, 202568.8969.1868.3568.8268.540.60%172,070
Oct 14, 202567.4268.7967.4268.4168.130.74%150,545
Oct 13, 202567.7868.0867.5667.9167.631.13%131,243
Oct 10, 202568.8068.8867.1467.1566.88-2.24%279,381
Oct 9, 202569.2769.3968.5368.6968.41-0.74%215,807
Oct 8, 202569.2569.3768.8769.2068.920.17%134,274
Oct 7, 202569.6069.6468.9769.0868.80-0.50%173,803
Oct 6, 202569.8069.8069.3369.4369.15-0.04%225,067