Skip to main content
JPMorgan Active Value ETF (JAVA)
NYSEARCA: JAVA · Real-Time Price · USD
75.11
-0.11 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
75.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202675.3575.4474.9475.1175.11-0.15%220,295
Apr 27, 202675.2075.5875.1975.2275.22-0.04%309,162
Apr 24, 202675.6475.6475.1375.2575.25-0.44%299,993
Apr 23, 202675.3875.8574.9775.5875.580.44%302,361
Apr 22, 202675.7375.7475.1175.2575.250.08%975,399
Apr 21, 202675.7676.0675.0975.1975.19-0.53%532,210
Apr 20, 202675.4975.7575.4575.5975.590.01%358,182
Apr 17, 202675.1175.9375.1175.5875.581.15%435,159
Apr 16, 202674.5874.9674.5374.7274.720.21%280,747
Apr 15, 202674.9074.9374.3574.5674.56-0.28%322,692
Apr 14, 202674.4674.8974.2574.7774.770.23%277,993
Apr 13, 202673.6774.6073.6274.6074.600.97%284,320
Apr 10, 202674.5374.5373.8073.8873.88-0.74%376,635
Apr 9, 202673.9274.5873.8974.4374.430.49%404,460
Apr 8, 202673.6574.0873.5774.0774.072.32%395,335
Apr 7, 202672.2572.4971.9972.3972.39-253,254
Apr 6, 202671.9772.3971.9772.3972.390.57%274,592
Apr 2, 202671.3272.3671.2571.9871.98-307,879
Apr 1, 202672.0972.2971.8971.9871.980.32%510,106
Mar 31, 202670.9871.8070.6971.7571.752.08%430,190
Mar 30, 202670.9870.9970.0470.2970.29-0.01%2,053,437
Mar 27, 202671.1771.1770.1970.3070.30-1.43%337,926
Mar 26, 202671.7172.1271.2471.3271.32-0.96%247,559
Mar 25, 202672.0972.3271.5272.0172.010.53%430,659
Mar 24, 202670.9071.9770.7871.6371.630.27%315,297
Mar 23, 202671.9072.2571.4271.4471.260.79%879,704
Mar 20, 202671.4571.5970.5570.8870.70-0.89%306,551
Mar 19, 202671.1571.8571.0671.5271.34-0.13%459,257
Mar 18, 202672.2972.3671.5871.6171.43-1.31%385,068
Mar 17, 202672.6272.9272.5372.5672.380.58%346,193
Mar 16, 202672.2372.5371.9872.1471.960.84%267,627
Mar 13, 202671.9872.3271.4771.5471.36-0.03%237,382
Mar 12, 202672.0772.3071.5571.5671.38-1.53%304,146
Mar 11, 202672.8773.0472.3772.6772.49-0.38%419,580
Mar 10, 202673.2973.8672.8872.9572.77-0.41%407,434
Mar 9, 202672.3873.4171.6073.2573.070.33%464,994
Mar 6, 202673.2773.2772.4973.0172.83-1.55%390,467
Mar 5, 202674.6674.8773.6474.1673.97-1.26%304,787
Mar 4, 202674.9275.2174.5175.1174.920.55%469,390
Mar 3, 202674.3675.0373.5774.7074.51-1.41%366,164
Mar 2, 202675.1175.9875.1175.7775.58-0.17%459,638
Feb 27, 202675.5575.9475.3675.9075.71-0.37%288,056
Feb 26, 202676.2476.4575.6976.1875.990.09%528,152
Feb 25, 202676.1776.2675.7676.1175.920.37%320,336
Feb 24, 202675.5676.0075.4875.8375.640.37%336,112
Feb 23, 202676.2176.5875.2775.5575.36-1.15%317,075
Feb 20, 202675.8476.5475.7476.4376.240.50%357,049
Feb 19, 202676.1176.2275.6976.0575.86-0.45%287,114
Feb 18, 202676.1376.6576.0976.3976.200.62%586,819
Feb 17, 202676.1476.4075.5275.9275.73-0.33%332,148
Feb 13, 202675.5476.5375.3176.1775.980.55%335,938
Feb 12, 202676.8977.2275.6575.7575.56-1.14%927,466
Feb 11, 202676.9977.1476.3876.6276.430.10%717,270
Feb 10, 202676.7577.0676.5076.5476.35-0.39%868,692
Feb 9, 202676.6176.9876.3576.8476.65-427,667
Feb 6, 202675.7876.9975.7876.8476.651.79%642,801
Feb 5, 202675.6675.9975.2475.4975.30-0.85%962,794
Feb 4, 202675.9776.4275.7376.1475.950.45%372,310
Feb 3, 202675.6776.2575.1275.8075.610.29%1,092,888
Feb 2, 202674.6675.7174.6575.5875.390.81%309,812
Jan 30, 202675.0375.3174.3474.9774.78-0.52%400,866
Jan 29, 202675.5075.6374.6275.3675.170.56%633,360
Jan 28, 202674.9675.2574.6974.9474.750.07%606,252
Jan 27, 202674.7574.9774.6674.8974.70-0.12%591,480
Jan 26, 202674.9475.0974.8474.9874.790.28%322,430
Jan 23, 202674.9974.9974.4674.7774.58-0.51%396,071
Jan 22, 202675.1875.4674.9275.1574.960.45%704,866
Jan 21, 202673.9675.0473.9674.8174.621.75%350,281
Jan 20, 202673.7874.2473.4273.5273.33-1.53%376,110
Jan 16, 202674.8174.8574.5774.6674.47-0.23%256,200
Jan 15, 202674.6875.0274.5874.8374.640.46%248,063
Jan 14, 202674.2174.5074.0874.4974.300.07%221,126
Jan 13, 202674.6274.6974.2274.4474.25-0.01%367,268
Jan 12, 202674.1574.5474.0074.4574.260.01%205,638
Jan 9, 202674.2074.5374.0774.4474.250.61%213,714
Jan 8, 202673.4174.1073.3673.9973.800.67%275,115
Jan 7, 202674.3674.3973.4573.5073.31-1.24%499,049
Jan 6, 202673.3374.4773.3374.4274.231.51%482,663
Jan 5, 202672.7873.4972.7873.3173.131.01%292,818
Jan 2, 202672.0772.6571.7472.5872.401.20%226,568
Dec 31, 202572.2672.2671.7271.7271.54-0.82%395,252
Dec 30, 202572.4372.5172.3072.3172.13-0.19%220,985
Dec 29, 202572.5672.6972.3272.4572.27-0.32%190,008
Dec 26, 202572.7272.7572.4572.6872.500.08%93,741
Dec 24, 202572.4372.7772.4372.6272.440.39%136,039
Dec 23, 202572.2272.4072.2072.3472.160.06%283,613
Dec 22, 202571.8972.3171.8972.3072.120.88%256,479
Dec 19, 202571.4371.9671.4371.6771.490.36%258,561
Dec 18, 202571.6971.9771.2671.4171.230.24%329,585
Dec 17, 202571.6671.8771.2071.2471.06-0.39%414,027
Dec 16, 202572.1172.1371.2871.5271.34-1.26%330,744
Dec 15, 202572.6472.6972.1272.4371.950.25%303,654
Dec 12, 202572.8372.9072.0772.2571.77-0.51%261,610
Dec 11, 202572.0272.6872.0172.6272.140.81%223,927
Dec 10, 202571.0072.1971.0072.0471.571.44%296,654
Dec 9, 202571.2171.4670.9671.0270.55-0.31%250,178
Dec 8, 202571.6771.6771.1471.2470.77-0.61%253,328
Dec 5, 202571.6171.9871.5871.6871.210.20%1,457,621
Dec 4, 202571.5671.7271.3671.5471.07-0.07%310,293
Dec 3, 202570.9371.6670.9371.5971.121.13%2,204,641