JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
79.00
-0.51 (-0.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.17 | 79.58 | 78.92 | 79.00 | 79.00 | -0.64% | 406,201 |
| Jun 25, 2026 | 79.73 | 80.26 | 79.37 | 79.51 | 79.51 | 0.90% | 335,295 |
| Jun 24, 2026 | 78.88 | 79.30 | 78.50 | 78.80 | 78.80 | 0.10% | 621,943 |
| Jun 23, 2026 | 78.39 | 78.96 | 78.17 | 78.72 | 78.72 | -0.69% | 623,537 |
| Jun 22, 2026 | 79.66 | 79.83 | 79.36 | 79.50 | 79.26 | 0.13% | 329,306 |
| Jun 18, 2026 | 79.80 | 79.82 | 79.31 | 79.40 | 79.16 | 0.62% | 326,401 |
| Jun 17, 2026 | 79.77 | 80.17 | 78.76 | 78.91 | 78.67 | -1.10% | 363,816 |
| Jun 16, 2026 | 80.03 | 80.33 | 79.74 | 79.79 | 79.55 | 0.11% | 359,184 |
| Jun 15, 2026 | 79.65 | 80.03 | 79.60 | 79.70 | 79.46 | 1.17% | 427,666 |
| Jun 12, 2026 | 78.47 | 79.06 | 78.16 | 78.78 | 78.55 | 0.92% | 324,099 |
| Jun 11, 2026 | 77.15 | 78.25 | 76.81 | 78.06 | 77.83 | 1.79% | 420,734 |
| Jun 10, 2026 | 77.58 | 78.02 | 76.69 | 76.69 | 76.46 | -1.48% | 389,712 |
| Jun 9, 2026 | 77.85 | 78.25 | 76.53 | 77.84 | 77.61 | 0.79% | 517,544 |
| Jun 8, 2026 | 77.63 | 77.80 | 77.17 | 77.23 | 77.00 | 0.13% | 584,864 |
| Jun 5, 2026 | 78.07 | 78.12 | 76.96 | 77.13 | 76.90 | -1.61% | 440,146 |
| Jun 4, 2026 | 78.00 | 78.52 | 78.00 | 78.39 | 78.16 | 0.99% | 305,554 |
| Jun 3, 2026 | 77.60 | 77.85 | 77.57 | 77.62 | 77.39 | -0.21% | 349,531 |
| Jun 2, 2026 | 77.42 | 77.90 | 77.34 | 77.78 | 77.55 | 0.63% | 379,826 |
| Jun 1, 2026 | 77.07 | 77.50 | 77.01 | 77.29 | 77.06 | -0.28% | 323,697 |
| May 29, 2026 | 77.62 | 77.64 | 77.35 | 77.51 | 77.28 | -0.09% | 534,856 |
| May 28, 2026 | 77.37 | 77.73 | 77.16 | 77.58 | 77.35 | 0.13% | 2,030,643 |
| May 27, 2026 | 77.65 | 77.66 | 77.28 | 77.48 | 77.25 | 0.17% | 431,226 |
| May 26, 2026 | 77.21 | 77.42 | 77.12 | 77.35 | 77.12 | 0.86% | 400,805 |
| May 22, 2026 | 76.56 | 76.91 | 76.54 | 76.69 | 76.46 | 0.56% | 253,619 |
| May 21, 2026 | 75.79 | 76.34 | 75.37 | 76.26 | 76.03 | 0.24% | 471,999 |
| May 20, 2026 | 75.72 | 76.11 | 75.37 | 76.08 | 75.85 | 0.85% | 535,781 |
| May 19, 2026 | 75.42 | 75.87 | 75.14 | 75.44 | 75.22 | -0.41% | 306,719 |
| May 18, 2026 | 75.67 | 76.01 | 75.37 | 75.75 | 75.52 | 0.32% | 401,831 |
| May 15, 2026 | 76.11 | 76.11 | 75.48 | 75.51 | 75.29 | -1.35% | 306,889 |
| May 14, 2026 | 76.49 | 76.84 | 76.40 | 76.54 | 76.31 | 0.20% | 461,593 |
| May 13, 2026 | 76.29 | 76.52 | 75.98 | 76.39 | 76.16 | 0.10% | 333,588 |
| May 12, 2026 | 76.29 | 76.42 | 75.75 | 76.31 | 76.08 | -0.16% | 591,152 |
| May 11, 2026 | 76.45 | 76.61 | 76.29 | 76.43 | 76.20 | 0.20% | 422,841 |
| May 8, 2026 | 76.40 | 76.50 | 76.17 | 76.28 | 76.05 | 0.05% | 314,788 |
| May 7, 2026 | 76.86 | 76.97 | 76.05 | 76.24 | 76.01 | -0.81% | 530,282 |
| May 6, 2026 | 76.65 | 77.03 | 76.55 | 76.86 | 76.63 | 1.07% | 300,050 |
| May 5, 2026 | 75.68 | 76.22 | 75.68 | 76.05 | 75.82 | 0.62% | 652,915 |
| May 4, 2026 | 75.87 | 76.25 | 75.51 | 75.58 | 75.35 | -0.53% | 306,224 |
| May 1, 2026 | 76.34 | 76.47 | 75.98 | 75.98 | 75.75 | -0.43% | 315,440 |
| Apr 30, 2026 | 75.27 | 76.38 | 75.17 | 76.31 | 76.08 | 1.44% | 761,767 |
| Apr 29, 2026 | 75.41 | 75.47 | 75.05 | 75.23 | 75.01 | 0.16% | 329,647 |
| Apr 28, 2026 | 75.35 | 75.44 | 74.94 | 75.11 | 74.89 | -0.15% | 220,295 |
| Apr 27, 2026 | 75.20 | 75.58 | 75.19 | 75.22 | 75.00 | -0.04% | 309,164 |
| Apr 24, 2026 | 75.64 | 75.64 | 75.13 | 75.25 | 75.03 | -0.44% | 299,993 |
| Apr 23, 2026 | 75.38 | 75.85 | 74.97 | 75.58 | 75.35 | 0.44% | 302,361 |
| Apr 22, 2026 | 75.73 | 75.74 | 75.11 | 75.25 | 75.03 | 0.08% | 975,400 |
| Apr 21, 2026 | 75.76 | 76.06 | 75.09 | 75.19 | 74.97 | -0.53% | 532,210 |
| Apr 20, 2026 | 75.49 | 75.75 | 75.45 | 75.59 | 75.36 | 0.01% | 358,182 |
| Apr 17, 2026 | 75.11 | 75.93 | 75.11 | 75.58 | 75.35 | 1.15% | 435,341 |
| Apr 16, 2026 | 74.58 | 74.96 | 74.53 | 74.72 | 74.50 | 0.21% | 280,747 |
| Apr 15, 2026 | 74.90 | 74.93 | 74.35 | 74.56 | 74.34 | -0.28% | 322,692 |
| Apr 14, 2026 | 74.46 | 74.89 | 74.25 | 74.77 | 74.55 | 0.23% | 277,993 |
| Apr 13, 2026 | 73.67 | 74.60 | 73.62 | 74.60 | 74.38 | 0.97% | 284,320 |
| Apr 10, 2026 | 74.53 | 74.53 | 73.80 | 73.88 | 73.66 | -0.74% | 376,635 |
| Apr 9, 2026 | 73.92 | 74.58 | 73.89 | 74.43 | 74.21 | 0.49% | 404,460 |
| Apr 8, 2026 | 73.65 | 74.08 | 73.57 | 74.07 | 73.85 | 2.32% | 395,335 |
| Apr 7, 2026 | 72.25 | 72.49 | 71.99 | 72.39 | 72.17 | - | 256,745 |
| Apr 6, 2026 | 71.97 | 72.39 | 71.97 | 72.39 | 72.17 | 0.57% | 274,592 |
| Apr 2, 2026 | 71.32 | 72.36 | 71.25 | 71.98 | 71.77 | - | 307,879 |
| Apr 1, 2026 | 72.09 | 72.29 | 71.89 | 71.98 | 71.77 | 0.32% | 510,106 |
| Mar 31, 2026 | 70.98 | 71.80 | 70.69 | 71.75 | 71.54 | 2.08% | 430,190 |
| Mar 30, 2026 | 70.98 | 70.99 | 70.04 | 70.29 | 70.08 | -0.01% | 2,053,437 |
| Mar 27, 2026 | 71.17 | 71.17 | 70.19 | 70.30 | 70.09 | -1.43% | 337,926 |
| Mar 26, 2026 | 71.71 | 72.12 | 71.24 | 71.32 | 71.11 | -0.96% | 247,560 |
| Mar 25, 2026 | 72.09 | 72.32 | 71.52 | 72.01 | 71.80 | 0.53% | 430,669 |
| Mar 24, 2026 | 70.90 | 71.97 | 70.78 | 71.63 | 71.42 | 0.52% | 315,297 |
| Mar 23, 2026 | 71.90 | 72.25 | 71.42 | 71.44 | 71.05 | 0.79% | 879,704 |
| Mar 20, 2026 | 71.45 | 71.59 | 70.55 | 70.88 | 70.49 | -0.89% | 306,551 |
| Mar 19, 2026 | 71.15 | 71.85 | 71.06 | 71.52 | 71.13 | -0.13% | 459,257 |
| Mar 18, 2026 | 72.29 | 72.36 | 71.58 | 71.61 | 71.22 | -1.31% | 385,068 |
| Mar 17, 2026 | 72.62 | 72.92 | 72.53 | 72.56 | 72.16 | 0.58% | 346,193 |
| Mar 16, 2026 | 72.23 | 72.53 | 71.98 | 72.14 | 71.74 | 0.84% | 267,627 |
| Mar 13, 2026 | 71.98 | 72.32 | 71.47 | 71.54 | 71.15 | -0.03% | 237,382 |
| Mar 12, 2026 | 72.07 | 72.30 | 71.55 | 71.56 | 71.17 | -1.53% | 304,146 |
| Mar 11, 2026 | 72.87 | 73.04 | 72.37 | 72.67 | 72.27 | -0.38% | 419,580 |
| Mar 10, 2026 | 73.29 | 73.86 | 72.88 | 72.95 | 72.55 | -0.41% | 407,434 |
| Mar 9, 2026 | 72.38 | 73.41 | 71.60 | 73.25 | 72.85 | 0.33% | 464,994 |
| Mar 6, 2026 | 73.27 | 73.27 | 72.49 | 73.01 | 72.61 | -1.55% | 390,467 |
| Mar 5, 2026 | 74.66 | 74.87 | 73.64 | 74.16 | 73.75 | -1.26% | 304,787 |
| Mar 4, 2026 | 74.92 | 75.21 | 74.51 | 75.11 | 74.70 | 0.55% | 469,390 |
| Mar 3, 2026 | 74.36 | 75.03 | 73.57 | 74.70 | 74.29 | -1.41% | 366,164 |
| Mar 2, 2026 | 75.11 | 75.98 | 75.11 | 75.77 | 75.35 | -0.17% | 459,638 |
| Feb 27, 2026 | 75.55 | 75.94 | 75.36 | 75.90 | 75.48 | -0.37% | 288,056 |
| Feb 26, 2026 | 76.24 | 76.45 | 75.69 | 76.18 | 75.76 | 0.09% | 528,152 |
| Feb 25, 2026 | 76.17 | 76.26 | 75.76 | 76.11 | 75.69 | 0.37% | 320,336 |
| Feb 24, 2026 | 75.56 | 76.00 | 75.48 | 75.83 | 75.41 | 0.37% | 336,112 |
| Feb 23, 2026 | 76.21 | 76.58 | 75.27 | 75.55 | 75.14 | -1.15% | 317,075 |
| Feb 20, 2026 | 75.84 | 76.54 | 75.74 | 76.43 | 76.01 | 0.50% | 357,049 |
| Feb 19, 2026 | 76.11 | 76.22 | 75.69 | 76.05 | 75.63 | -0.45% | 287,114 |
| Feb 18, 2026 | 76.13 | 76.65 | 76.09 | 76.39 | 75.97 | 0.62% | 586,819 |
| Feb 17, 2026 | 76.14 | 76.40 | 75.52 | 75.92 | 75.50 | -0.33% | 332,148 |
| Feb 13, 2026 | 75.54 | 76.53 | 75.31 | 76.17 | 75.75 | 0.55% | 335,938 |
| Feb 12, 2026 | 76.89 | 77.22 | 75.65 | 75.75 | 75.33 | -1.14% | 927,466 |
| Feb 11, 2026 | 76.99 | 77.14 | 76.38 | 76.62 | 76.20 | 0.10% | 717,270 |
| Feb 10, 2026 | 76.75 | 77.06 | 76.50 | 76.54 | 76.12 | -0.39% | 868,692 |
| Feb 9, 2026 | 76.61 | 76.98 | 76.35 | 76.84 | 76.42 | - | 427,667 |
| Feb 6, 2026 | 75.78 | 76.99 | 75.78 | 76.84 | 76.42 | 1.79% | 642,801 |
| Feb 5, 2026 | 75.66 | 75.99 | 75.24 | 75.49 | 75.08 | -0.85% | 962,794 |
| Feb 4, 2026 | 75.97 | 76.42 | 75.73 | 76.14 | 75.72 | 0.45% | 372,310 |
| Feb 3, 2026 | 75.67 | 76.25 | 75.12 | 75.80 | 75.38 | 0.29% | 1,092,888 |