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%
JCHI — JPMorgan Active China ETF
NYSE ArcaJPMorgan Active China ETF
$50.73
-0.54(-1.05%)
- O
- 50.70
- H
- 50.73
- L
- 50.70
- V
- 1.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.73
Period Return+12.42%
Period High$60.65
Period Low$44.77
Avg Daily Volume1.2K
Total Trading Days365
JCHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.70 | $50.73 | $50.70 | $50.73 | $-0.54 | -1.05% | 1,870 | $50.71 | $50.70 $50.73 |
| Oct 1, 2026 | $51.15 | $51.31 | $51.15 | $51.27 | $-0.13 | -0.25% | 617 | $51.25 | $51.15 $51.31 |
| Sep 30, 2026 | $51.40 | $51.40 | $51.40 | $51.40 | +$0.15 | +0.29% | 60 | $51.52 | $51.40 $51.40 |
| Sep 29, 2026 | $51.25 | $51.25 | $51.25 | $51.25 | $-0.28 | -0.54% | 98 | $51.24 | $51.25 $51.25 |
| Sep 28, 2026 | $51.53 | $51.53 | $51.53 | $51.53 | $-0.18 | -0.35% | 252 | $51.55 | $51.53 $51.53 |
| Sep 25, 2026 | $51.77 | $51.77 | $51.71 | $51.71 | $-0.22 | -0.42% | 239 | $51.76 | $51.71 $51.77 |
| Sep 24, 2026 | $51.91 | $51.92 | $51.91 | $51.92 | $-0.43 | -0.82% | 368 | $51.92 | $51.91 $51.92 |
| Sep 23, 2026 | $52.37 | $52.37 | $52.35 | $52.35 | $-1.05 | -1.97% | 606 | $52.37 | $52.35 $52.37 |
| Sep 22, 2026 | $53.48 | $53.48 | $53.38 | $53.41 | +$0.18 | +0.35% | 641 | $53.40 | $53.38 $53.48 |
| Sep 21, 2026 | $53.01 | $53.22 | $53.01 | $53.22 | +$0.86 | +1.65% | 1,452 | $53.16 | $53.01 $53.22 |
| Sep 18, 2026 | $52.20 | $52.36 | $52.20 | $52.36 | +$0.32 | +0.61% | 335 | $52.21 | $52.20 $52.36 |
| Sep 17, 2026 | $51.96 | $52.10 | $51.90 | $52.04 | +$0.36 | +0.70% | 5,062 | $51.94 | $51.90 $52.10 |
| Sep 16, 2026 | $51.84 | $51.84 | $51.48 | $51.68 | $-0.62 | -1.19% | 5,163 | $51.72 | $51.48 $51.84 |
| Sep 15, 2026 | $52.23 | $52.33 | $52.23 | $52.30 | $-0.35 | -0.66% | 987 | $52.29 | $52.23 $52.33 |
| Sep 14, 2026 | $52.66 | $52.66 | $52.65 | $52.65 | +$0.29 | +0.55% | 305 | $52.65 | $52.65 $52.66 |
| Sep 11, 2026 | $52.37 | $52.37 | $52.36 | $52.36 | +$0.10 | +0.20% | 1,977 | $52.37 | $52.36 $52.37 |
| Sep 10, 2026 | $52.70 | $52.70 | $52.21 | $52.26 | $-0.80 | -1.51% | 4,973 | $52.44 | $52.21 $52.70 |
| Sep 9, 2026 | $53.17 | $53.17 | $53.06 | $53.06 | $-0.18 | -0.33% | 572 | $53.17 | $53.06 $53.17 |
| Sep 8, 2026 | $53.23 | $53.23 | $53.23 | $53.23 | $-0.83 | -1.53% | 202 | $53.26 | $53.23 $53.23 |
| Sep 4, 2026 | $54.05 | $54.06 | $53.94 | $54.06 | +$0.33 | +0.62% | 1,823 | $54.00 | $53.94 $54.06 |
| Sep 3, 2026 | $53.55 | $53.80 | $53.55 | $53.73 | +$0.11 | +0.20% | 1,733 | $53.70 | $53.55 $53.80 |
| Sep 2, 2026 | $53.71 | $53.71 | $53.62 | $53.62 | $-0.08 | -0.15% | 3,991 | $53.69 | $53.62 $53.71 |
| Sep 1, 2026 | $53.80 | $53.80 | $53.70 | $53.70 | $-0.30 | -0.56% | 1,449 | $53.71 | $53.70 $53.80 |
| Aug 31, 2026 | $54.19 | $54.19 | $53.94 | $54.00 | $-0.43 | -0.79% | 2,537 | $54.02 | $53.94 $54.19 |
| Aug 28, 2026 | $54.50 | $54.50 | $54.42 | $54.44 | +$0.08 | +0.15% | 9,451 | $54.44 | $54.42 $54.50 |
| Aug 27, 2026 | $54.45 | $54.45 | $54.19 | $54.35 | $-0.09 | -0.16% | 7,142 | $54.39 | $54.19 $54.45 |
| Aug 26, 2026 | $54.44 | $54.44 | $54.44 | $54.44 | +$0.06 | +0.11% | 254 | $54.48 | $54.44 $54.44 |
| Aug 25, 2026 | $54.38 | $54.38 | $54.38 | $54.38 | +$0.28 | +0.53% | 106 | $54.33 | $54.38 $54.38 |
| Aug 24, 2026 | $54.05 | $54.10 | $54.05 | $54.10 | $-0.67 | -1.23% | 509 | $54.05 | $54.05 $54.10 |
| Aug 21, 2026 | $54.90 | $54.90 | $54.77 | $54.77 | +$0.18 | +0.33% | 912 | $54.86 | $54.77 $54.90 |