JPMorgan Active China ETF Active China ETF (JCHI)
NYSEARCA: JCHI · Real-Time Price · USD
56.78
+0.59 (1.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
JCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.81 | 56.81 | 56.78 | 56.78 | 56.78 | 1.05% | 665 |
| Dec 4, 2025 | 56.16 | 56.23 | 56.16 | 56.19 | 56.19 | 0.21% | 945 |
| Dec 3, 2025 | 56.05 | 56.08 | 55.86 | 56.08 | 56.08 | -0.35% | 1,167 |
| Dec 2, 2025 | 56.22 | 56.27 | 56.11 | 56.27 | 56.27 | -0.59% | 2,339 |
| Dec 1, 2025 | 56.67 | 56.67 | 56.61 | 56.61 | 56.61 | 0.86% | 897 |
| Nov 28, 2025 | 55.93 | 56.25 | 55.93 | 56.13 | 56.13 | 0.47% | 2,466 |
| Nov 26, 2025 | 55.81 | 55.87 | 55.81 | 55.87 | 55.87 | -0.29% | 571 |
| Nov 25, 2025 | 55.90 | 56.05 | 55.90 | 56.03 | 56.03 | 0.95% | 561 |
| Nov 24, 2025 | 55.30 | 55.56 | 55.30 | 55.50 | 55.50 | 1.21% | 1,894 |
| Nov 21, 2025 | 54.41 | 54.87 | 54.41 | 54.84 | 54.84 | -0.44% | 615 |
| Nov 20, 2025 | 56.06 | 56.06 | 55.08 | 55.08 | 55.08 | -1.78% | 692 |
| Nov 19, 2025 | 56.25 | 56.25 | 56.07 | 56.08 | 56.07 | -0.81% | 1,505 |
| Nov 18, 2025 | 56.24 | 56.54 | 56.24 | 56.53 | 56.53 | -0.44% | 1,262 |
| Nov 17, 2025 | 57.00 | 57.05 | 56.62 | 56.78 | 56.78 | -1.09% | 1,005 |
| Nov 14, 2025 | 57.51 | 57.51 | 57.41 | 57.41 | 57.41 | -1.21% | 567 |
| Nov 13, 2025 | 58.56 | 58.56 | 58.11 | 58.11 | 58.11 | -0.06% | 324 |
| Nov 12, 2025 | 58.33 | 58.33 | 58.14 | 58.14 | 58.14 | 0.26% | 1,124 |
| Nov 11, 2025 | 58.27 | 58.29 | 57.99 | 57.99 | 57.99 | -0.47% | 2,111 |
| Nov 10, 2025 | 58.14 | 58.40 | 58.13 | 58.26 | 58.26 | 0.68% | 1,712 |
| Nov 7, 2025 | 57.55 | 57.86 | 57.55 | 57.86 | 57.86 | -0.65% | 1,103 |
| Nov 6, 2025 | 58.48 | 58.53 | 58.24 | 58.24 | 58.24 | 0.77% | 1,903 |
| Nov 5, 2025 | 57.53 | 57.81 | 57.53 | 57.79 | 57.79 | 1.26% | 1,100 |
| Nov 4, 2025 | 57.17 | 57.17 | 57.08 | 57.08 | 57.08 | -0.85% | 300 |
| Nov 3, 2025 | 57.75 | 57.75 | 57.57 | 57.57 | 57.57 | -0.18% | 1,533 |
| Oct 31, 2025 | 57.60 | 57.67 | 57.26 | 57.67 | 57.67 | -1.84% | 2,665 |
| Oct 30, 2025 | 58.83 | 59.00 | 58.70 | 58.75 | 58.75 | -1.25% | 7,758 |
| Oct 29, 2025 | 59.80 | 59.80 | 59.38 | 59.49 | 59.49 | 0.35% | 6,697 |
| Oct 28, 2025 | 59.02 | 59.28 | 58.88 | 59.28 | 59.28 | - | 18,422 |
| Oct 27, 2025 | 59.53 | 59.65 | 59.28 | 59.28 | 59.28 | 0.88% | 18,294 |
| Oct 24, 2025 | 58.74 | 58.91 | 58.72 | 58.76 | 58.76 | 0.87% | 10,186 |
| Oct 23, 2025 | 58.08 | 58.38 | 58.08 | 58.25 | 58.25 | 1.56% | 2,588 |
| Oct 22, 2025 | 57.53 | 57.53 | 57.19 | 57.36 | 57.36 | -0.72% | 1,457 |
| Oct 21, 2025 | 57.79 | 57.79 | 57.78 | 57.78 | 57.78 | -0.61% | 1,606 |
| Oct 20, 2025 | 58.12 | 58.15 | 58.12 | 58.13 | 58.13 | 1.19% | 859 |
| Oct 17, 2025 | 57.33 | 57.47 | 57.33 | 57.45 | 57.45 | -0.54% | 1,443 |
| Oct 16, 2025 | 57.86 | 57.93 | 57.76 | 57.76 | 57.76 | 0.02% | 2,959 |
| Oct 15, 2025 | 57.93 | 57.93 | 57.74 | 57.74 | 57.74 | 1.17% | 1,500 |
| Oct 14, 2025 | 57.08 | 57.46 | 57.06 | 57.07 | 57.07 | -1.05% | 2,027 |
| Oct 13, 2025 | 57.77 | 57.97 | 57.55 | 57.68 | 57.68 | 2.71% | 3,888 |
| Oct 10, 2025 | 58.84 | 58.84 | 56.16 | 56.16 | 56.16 | -5.32% | 9,944 |
| Oct 9, 2025 | 59.46 | 59.53 | 59.32 | 59.32 | 59.32 | -0.91% | 819 |
| Oct 8, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.19% | 319 |
| Oct 7, 2025 | 60.08 | 60.08 | 59.75 | 59.75 | 59.75 | -0.93% | 737 |
| Oct 6, 2025 | 60.40 | 60.40 | 60.31 | 60.31 | 60.31 | 0.13% | 676 |
| Oct 3, 2025 | 60.36 | 60.36 | 60.23 | 60.23 | 60.23 | -0.39% | 633 |
| Oct 2, 2025 | 60.65 | 60.65 | 60.46 | 60.46 | 60.46 | 0.97% | 1,570 |
| Oct 1, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.45% | 299 |
| Sep 30, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.77% | 285 |
| Sep 29, 2025 | 59.17 | 59.23 | 59.16 | 59.16 | 59.16 | 2.03% | 1,498 |
| Sep 26, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.99% | 332 |
| Sep 25, 2025 | 58.62 | 58.62 | 58.55 | 58.56 | 58.56 | 0.15% | 754 |
| Sep 24, 2025 | 58.60 | 58.60 | 58.47 | 58.47 | 58.47 | 1.84% | 225 |
| Sep 23, 2025 | 57.82 | 57.82 | 57.41 | 57.41 | 57.41 | -0.69% | 2,357 |
| Sep 22, 2025 | 57.97 | 57.97 | 57.80 | 57.81 | 57.81 | 0.02% | 533 |
| Sep 19, 2025 | 57.92 | 57.97 | 57.80 | 57.80 | 57.79 | 0.26% | 3,324 |
| Sep 18, 2025 | 57.69 | 57.69 | 57.64 | 57.64 | 57.64 | -1.41% | 606 |
| Sep 17, 2025 | 58.32 | 58.47 | 58.32 | 58.47 | 58.47 | 1.41% | 2,315 |
| Sep 16, 2025 | 57.34 | 57.66 | 57.33 | 57.66 | 57.66 | 0.59% | 1,112 |
| Sep 15, 2025 | 57.36 | 57.36 | 57.32 | 57.32 | 57.32 | 0.46% | 231 |
| Sep 12, 2025 | 56.93 | 57.06 | 56.93 | 57.06 | 57.05 | -0.63% | 363 |
| Sep 11, 2025 | 57.46 | 57.48 | 57.42 | 57.42 | 57.42 | 2.90% | 570 |
| Sep 10, 2025 | 55.86 | 55.86 | 55.80 | 55.80 | 55.80 | -0.35% | 441 |
| Sep 9, 2025 | 55.71 | 56.02 | 55.71 | 55.99 | 55.99 | 0.62% | 354 |
| Sep 8, 2025 | 55.46 | 55.65 | 55.46 | 55.65 | 55.65 | 1.68% | 514 |
| Sep 5, 2025 | 54.69 | 54.73 | 54.61 | 54.73 | 54.73 | 1.74% | 673 |
| Sep 4, 2025 | 53.72 | 53.80 | 53.72 | 53.80 | 53.79 | -1.72% | 167 |
| Sep 3, 2025 | 54.76 | 54.76 | 54.71 | 54.74 | 54.74 | -0.43% | 682 |
| Sep 2, 2025 | 54.47 | 54.97 | 54.47 | 54.97 | 54.97 | -0.47% | 1,222 |
| Aug 29, 2025 | 55.10 | 55.23 | 55.10 | 55.23 | 55.23 | 1.74% | 432 |
| Aug 28, 2025 | 54.00 | 54.30 | 54.00 | 54.29 | 54.29 | 1.26% | 605 |
| Aug 27, 2025 | 53.35 | 53.67 | 53.35 | 53.61 | 53.61 | -1.98% | 921 |
| Aug 26, 2025 | 54.78 | 54.95 | 54.69 | 54.69 | 54.69 | 0.13% | 1,425 |
| Aug 25, 2025 | 54.76 | 54.87 | 54.62 | 54.62 | 54.62 | 0.26% | 967 |
| Aug 22, 2025 | 53.99 | 54.56 | 53.99 | 54.48 | 54.48 | 2.18% | 491 |
| Aug 21, 2025 | 53.21 | 53.41 | 53.21 | 53.32 | 53.32 | 0.39% | 1,056 |
| Aug 20, 2025 | 53.03 | 53.15 | 52.89 | 53.11 | 53.11 | 1.16% | 783 |
| Aug 19, 2025 | 52.65 | 52.65 | 52.51 | 52.51 | 52.51 | -0.95% | 192 |
| Aug 18, 2025 | 53.13 | 53.13 | 53.01 | 53.01 | 53.01 | 0.39% | 411 |
| Aug 15, 2025 | 52.73 | 52.87 | 52.73 | 52.80 | 52.80 | 0.59% | 960 |
| Aug 14, 2025 | 52.59 | 52.59 | 52.29 | 52.49 | 52.49 | -1.76% | 975 |
| 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 | 1.65% | 825 |
| Aug 11, 2025 | 51.48 | 51.49 | 51.34 | 51.34 | 51.34 | -0.55% | 1,657 |
| Aug 8, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.03% | 78 |
| Aug 7, 2025 | 51.54 | 51.61 | 51.53 | 51.61 | 51.61 | -0.14% | 1,379 |
| Aug 6, 2025 | 51.41 | 51.71 | 51.41 | 51.68 | 51.68 | 0.89% | 2,092 |
| Aug 5, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.80% | 16 |
| Aug 4, 2025 | 50.77 | 50.90 | 50.73 | 50.82 | 50.82 | 1.63% | 3,990 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.48% | 56 |
| Jul 31, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.81% | 26 |
| 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 | 51.73 | 51.72 | -0.26% | 1,849 |
| Jul 25, 2025 | 51.82 | 51.86 | 51.75 | 51.86 | 51.86 | -0.69% | 796 |
| Jul 24, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 52.22 | -0.07% | 435 |
| Jul 23, 2025 | 52.19 | 52.30 | 52.19 | 52.26 | 52.26 | 0.64% | 1,103 |
| Jul 22, 2025 | 51.58 | 51.94 | 51.58 | 51.93 | 51.93 | 1.31% | 2,491 |
| Jul 21, 2025 | 51.49 | 51.51 | 51.26 | 51.26 | 51.25 | 0.46% | 3,766 |
| Jul 18, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.98% | 45 |
| Jul 17, 2025 | 50.20 | 50.52 | 50.20 | 50.52 | 50.52 | 0.76% | 141 |