JPMorgan Active Value ETF (JAVA)
58.44
+0.37
(+0.64%)
USD |
NYSEARCA |
May 03, 16:00
58.43
-0.01
(-0.02%)
After-Hours: 20:00
JAVA Price: 58.44 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 58.57 | 58.58 | 58.16 | 58.44 | 189355.0 |
| May 02, 2024 | 58.12 | 58.19 | 57.66 | 58.07 | 175382.0 |
| May 01, 2024 | 57.86 | 58.29 | 57.59 | 57.67 | 92195.00 |
| Apr 30, 2024 | 58.52 | 58.52 | 57.84 | 57.86 | 140347.0 |
| Apr 29, 2024 | 58.32 | 58.61 | 58.32 | 58.57 | 55018.00 |
| Apr 26, 2024 | 58.26 | 58.46 | 58.12 | 58.31 | 165881.0 |
| Apr 25, 2024 | 58.16 | 58.34 | 57.68 | 58.25 | 124341.0 |
| Apr 24, 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 237471.0 |
| Apr 23, 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 111115.0 |
| Apr 22, 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 118426.0 |
| Apr 19, 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 68771.00 |
| Apr 18, 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 122265.0 |
| Apr 17, 2024 | 57.19 | 57.24 | 56.72 | 56.88 | 156817.0 |
| Apr 16, 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 124788.0 |
| Apr 15, 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 79564.00 |
| Apr 12, 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 111557.0 |
| Apr 11, 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 100629.0 |
| Apr 10, 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 75232.00 |
| Apr 09, 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 91121.00 |
| Apr 08, 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 76347.00 |
| Apr 05, 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 65936.00 |
| Apr 04, 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 76094.00 |
| Apr 03, 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 93408.00 |
| Apr 02, 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 110165.0 |
| Apr 01, 2024 | 60.06 | 60.06 | 59.59 | 59.67 | 56552.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.77
Minimum
Sep 30 2022
59.89
Maximum
Mar 28 2024
52.41
Average
52.28
Median
Apr 21 2023