MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JAVA — JPMorgan Active Value ETF
NYSE ArcaJPMorgan Active Value ETF
$80.20
+0.50(+0.63%)
- O
- 80.18
- H
- 80.36
- L
- 79.88
- V
- 970.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.20
Period Return+34.38%
Period High$84.06
Period Low$58.81
Avg Daily Volume370.5K
Total Trading Days365
JAVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $80.18 | $80.36 | $79.88 | $80.20 | +$0.50 | +0.63% | 970,780 | $80.12 | $79.88 $80.36 |
| Oct 1, 2026 | $79.74 | $79.91 | $79.11 | $79.70 | $-0.02 | -0.03% | 898,194 | $79.57 | $79.11 $79.91 |
| Sep 30, 2026 | $80.22 | $80.41 | $79.70 | $79.72 | $-0.39 | -0.49% | 944,475 | $80.12 | $79.70 $80.41 |
| Sep 29, 2026 | $80.17 | $80.22 | $79.77 | $80.11 | $-0.20 | -0.25% | 754,547 | $79.96 | $79.77 $80.22 |
| Sep 28, 2026 | $80.52 | $80.62 | $80.19 | $80.31 | $-0.62 | -0.77% | 579,083 | $80.35 | $80.19 $80.62 |
| Sep 25, 2026 | $80.55 | $81.06 | $80.42 | $80.93 | +$0.42 | +0.52% | 470,267 | $80.83 | $80.42 $81.06 |
| Sep 24, 2026 | $80.50 | $80.66 | $80.22 | $80.51 | $-0.19 | -0.24% | 689,945 | $80.50 | $80.22 $80.66 |
| Sep 23, 2026 | $81.02 | $81.11 | $80.64 | $80.70 | $-0.40 | -0.49% | 300,866 | $80.88 | $80.64 $81.11 |
| Sep 22, 2026 | $81.55 | $81.55 | $81.01 | $81.10 | $-0.47 | -0.58% | 286,579 | $81.26 | $81.01 $81.55 |
| Sep 21, 2026 | $81.41 | $81.76 | $81.10 | $81.57 | +$0.60 | +0.74% | 456,090 | $81.57 | $81.10 $81.76 |
| Sep 18, 2026 | $81.16 | $81.29 | $80.86 | $80.97 | $-0.32 | -0.39% | 219,334 | $81.01 | $80.86 $81.29 |
| Sep 17, 2026 | $81.51 | $81.51 | $81.05 | $81.29 | +$0.50 | +0.62% | 455,718 | $81.34 | $81.05 $81.51 |
| Sep 16, 2026 | $81.77 | $81.77 | $80.39 | $80.79 | $-0.90 | -1.10% | 326,693 | $81.27 | $80.39 $81.77 |
| Sep 15, 2026 | $81.99 | $81.99 | $81.59 | $81.69 | $-0.33 | -0.40% | 265,811 | $81.75 | $81.59 $81.99 |
| Sep 14, 2026 | $82.10 | $82.35 | $81.87 | $82.02 | $-0.20 | -0.24% | 273,455 | $82.09 | $81.87 $82.35 |
| Sep 11, 2026 | $82.27 | $82.44 | $82.01 | $82.22 | +$0.66 | +0.81% | 288,207 | $82.23 | $82.01 $82.44 |
| Sep 10, 2026 | $81.61 | $81.77 | $81.40 | $81.56 | $-0.29 | -0.35% | 291,226 | $81.56 | $81.40 $81.77 |
| Sep 9, 2026 | $82.04 | $82.07 | $81.71 | $81.85 | $-0.38 | -0.46% | 338,156 | $81.88 | $81.71 $82.07 |
| Sep 8, 2026 | $82.52 | $82.68 | $82.18 | $82.23 | $-0.61 | -0.74% | 310,110 | $82.42 | $82.18 $82.68 |
| Sep 4, 2026 | $82.90 | $83.05 | $82.72 | $82.84 | $-0.49 | -0.59% | 367,916 | $82.83 | $82.72 $83.05 |
| Sep 3, 2026 | $82.95 | $83.36 | $82.78 | $83.33 | +$0.67 | +0.81% | 225,738 | $83.19 | $82.78 $83.36 |
| Sep 2, 2026 | $82.34 | $82.91 | $82.27 | $82.66 | +$0.46 | +0.56% | 242,219 | $82.66 | $82.27 $82.91 |
| Sep 1, 2026 | $82.45 | $82.68 | $82.09 | $82.20 | $-0.44 | -0.53% | 294,132 | $82.29 | $82.09 $82.68 |
| Aug 31, 2026 | $82.97 | $83.06 | $82.64 | $82.64 | $-0.61 | -0.73% | 271,959 | $82.77 | $82.64 $83.06 |
| Aug 28, 2026 | $83.20 | $83.58 | $83.05 | $83.25 | +$0.35 | +0.42% | 331,341 | $83.33 | $83.05 $83.58 |
| Aug 27, 2026 | $82.98 | $83.10 | $82.80 | $82.90 | $-0.39 | -0.47% | 277,785 | $82.95 | $82.80 $83.10 |
| Aug 26, 2026 | $83.14 | $83.45 | $83.11 | $83.29 | $-0.02 | -0.02% | 391,930 | $83.30 | $83.11 $83.45 |
| Aug 25, 2026 | $83.43 | $83.43 | $83.05 | $83.31 | $-0.04 | -0.05% | 250,962 | $83.24 | $83.05 $83.43 |
| Aug 24, 2026 | $83.16 | $83.44 | $83.14 | $83.35 | +$0.35 | +0.42% | 251,186 | $83.26 | $83.14 $83.44 |
| Aug 21, 2026 | $82.92 | $83.20 | $82.77 | $83.00 | +$0.43 | +0.52% | 232,520 | $83.02 | $82.77 $83.20 |