JPMorgan Active Value ETF (JAVA) Exchange: NYSE ARCA

Data as of April 25, 2024

$59.30 ($0.14) 0.24%

JPMorgan Active Value ETF - Daily Information
Click for more stock information on JPMorgan Active Value ETF.
Daily Information Data
Date April 25, 2024
Open $59.39
Previous Close $59.30
High $59.40
Low $58.79
Adjusted Open $59.39
Previous Adjusted Close $59.30
Adjusted High $59.40
Adjusted Low $58.79

About JPMorgan Active Value ETF (JAVA)

The adviser seeks to meet its objective by investing primarily in equities, including common stock, preferred stock and bonds which are convertible to common stock, that the adviser identifies to be attractively valued given their growth potential over a long-term time horizon. The securities held by the Fund will predominantly be of companies with market capitalizations similar to those within the universe of the Russell 1000 Value Index (which includes both large cap and mid cap companies). As of the reconstitution of the Russell 1000 Value Index on June 25, 2021, the market capitalizations of the companies in the index ranged from approximately $742 million to $1.95 trillion.  The Fund may also invest significantly in real estate investment trusts (REITs) and depositary receipts. Depositary receipts are financial instruments representing a foreign company’s publicly traded securities. A depository receipt trades on a stock exchange in a country different from the company’s local market.  Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may be used as substitutes for securities in which the Fund can invest. To the extent the Fund uses derivatives, the Fund will mainly use futures contracts to more effectively gain targeted equity exposure from its cash positions.  Investment Process: The portfolio managers leverage the adviser’s U.S. Value strategy and the adviser’s Large Cap Value strategy to construct a portfolio for the Fund. This portfolio is unique and will be different from an investment in the two strategies directly. The adviser will invest in companies whose securities are in the adviser’s opinion, undervalued when purchased, but which have the potential to increase the intrinsic value per share. The “intrinsic value” of a stock is an expression of what the adviser believes to be the stock’s true worth. The adviser employs a bottom-up approach to stock selection, constructing portfolios based on company fundamentals, quantitative screening and proprietary fundamental analysis. The adviser's analysis includes a review of proprietary data, information self-reported by companies, data from third party vendors and internal fundamental research. As a part of its investment process, the adviser seeks to assess the impact of environmental, social and governance factors (including accounting and tax policies, disclosure and investor communication, shareholder rights and remuneration policies) on the cash flows of many companies in which it may invest to identify issuers that the adviser believes will be negatively impacted by such factors relative to other issuers. These determinations may not be conclusive and securities of such issuers may be purchased and retained by the Fund.  The adviser may sell a security for several reasons. A security may be sold due to a change in the company’s fundamentals or if the adviser believes the security is no longer attractively valued. Investments may also be sold if the adviser identifies a stock that it believes offers a better investment opportunity.  The Fund’s investment strategies may involve active and frequent trading resulting in high portfolio turnover. 

Historical Stock Data for JPMorgan Active Value ETF (JAVA)

Date Open High Low Close Adj.Close Volume
2024-04-09 $59.39 $59.40 $58.79 $59.30 $59.30 91,121
2024-04-08 $59.07 $59.27 $59.04 $59.16 $59.16 76,347
2024-04-05 $58.72 $59.13 $58.60 $59.02 $59.02 65,936
2024-04-04 $59.65 $59.70 $58.52 $58.64 $58.64 76,093
2024-04-03 $59.28 $59.42 $59.13 $59.29 $59.29 93,408
2024-04-02 $59.25 $59.33 $59.04 $59.23 $59.23 110,165
2024-04-01 $60.06 $60.06 $59.59 $59.67 $59.67 56,552
2024-03-28 $59.79 $60.01 $59.67 $59.89 $59.89 454,707
2024-03-27 $59.18 $59.72 $59.18 $59.72 $59.72 112,616
2024-03-26 $59.05 $59.05 $58.83 $58.83 $58.83 77,069
2024-03-25 $58.98 $59.12 $58.87 $58.92 $58.92 102,525
2024-03-22 $59.39 $59.39 $58.96 $58.97 $58.97 130,005
2024-03-21 $59.19 $59.33 $59.00 $59.24 $59.24 127,326
2024-03-20 $58.33 $58.85 $58.19 $58.82 $58.82 67,890
2024-03-19 $58.13 $58.34 $58.05 $58.34 $58.34 75,292
2024-03-18 $58.27 $58.40 $58.08 $58.28 $58.12 105,624
2024-03-15 $57.95 $58.28 $57.95 $58.12 $58.12 93,783
2024-03-14 $58.73 $58.73 $57.90 $58.23 $58.23 76,511
2024-03-13 $58.62 $58.80 $58.43 $58.58 $58.58 62,401
2024-03-12 $58.44 $58.65 $58.24 $58.52 $58.52 95,554
2024-03-11 $58.25 $58.40 $57.98 $58.40 $58.40 80,098
2024-03-08 $58.56 $58.64 $58.23 $58.28 $58.28 78,306
2024-03-07 $58.31 $58.47 $58.26 $58.35 $58.35 112,733
2024-03-06 $57.93 $58.12 $57.71 $57.91 $57.91 147,725
2024-03-05 $57.53 $57.88 $57.41 $57.59 $57.59 86,133
2024-03-04 $57.55 $57.76 $57.54 $57.62 $57.62 182,728
2024-03-01 $57.32 $57.50 $57.09 $57.48 $57.48 709,829
2024-02-29 $57.28 $57.28 $56.88 $57.17 $57.17 487,506
2024-02-28 $57.09 $57.26 $56.95 $57.06 $57.06 79,176
2024-02-27 $57.09 $57.15 $56.98 $57.15 $57.15 81,473
2024-02-26 $57.23 $57.28 $56.88 $56.90 $56.90 94,560
2024-02-23 $57.21 $57.29 $57.03 $57.17 $57.17 130,970
2024-02-22 $56.97 $57.23 $56.78 $57.11 $57.11 87,724
2024-02-21 $56.40 $56.66 $56.29 $56.66 $56.66 128,904
2024-02-20 $56.45 $56.54 $56.27 $56.40 $56.40 248,722
2024-02-16 $56.56 $56.76 $56.36 $56.49 $56.49 92,300
2024-02-15 $56.07 $56.68 $56.07 $56.63 $56.63 122,440
2024-02-14 $55.88 $55.88 $55.51 $55.82 $55.82 122,259
2024-02-13 $55.91 $55.99 $55.14 $55.53 $55.53 119,355
2024-02-12 $56.04 $56.60 $56.04 $56.40 $56.40 112,375
2024-02-09 $56.26 $56.26 $55.82 $56.07 $56.07 174,087
2024-02-08 $56.01 $56.09 $55.76 $56.07 $56.07 235,674
2024-02-07 $56.00 $56.04 $55.69 $55.94 $55.94 174,840
2024-02-06 $55.60 $55.81 $55.60 $55.74 $55.74 86,319
2024-02-05 $55.90 $55.90 $55.37 $55.59 $55.59 171,244
2024-02-02 $55.87 $56.34 $55.72 $56.14 $56.14 97,745
2024-02-01 $55.80 $56.00 $55.27 $56.00 $56.00 142,414
2024-01-31 $56.28 $56.28 $55.56 $55.57 $55.57 81,085
2024-01-30 $56.06 $56.29 $55.93 $56.25 $56.25 239,354
2024-01-29 $55.84 $56.10 $55.67 $56.09 $56.09 87,129
2024-01-26 $55.87 $55.97 $55.71 $55.86 $55.86 103,418
2024-01-25 $55.65 $55.78 $55.34 $55.78 $55.78 120,922
2024-01-24 $55.85 $55.85 $55.32 $55.38 $55.38 58,167
2024-01-23 $55.47 $55.57 $55.34 $55.56 $55.56 146,727
2024-01-22 $55.34 $55.51 $55.24 $55.35 $55.35 100,043
2024-01-19 $54.78 $55.17 $54.57 $55.14 $55.14 111,414
2024-01-18 $54.48 $54.61 $54.11 $54.58 $54.58 53,652
2024-01-17 $54.29 $54.62 $54.16 $54.39 $54.39 71,467
2024-01-16 $54.94 $54.94 $54.59 $54.75 $54.75 47,535
2024-01-12 $55.37 $55.41 $54.93 $55.13 $55.13 63,919
2024-01-11 $55.47 $55.47 $54.88 $55.24 $55.24 82,986
2024-01-10 $55.48 $55.54 $55.28 $55.49 $55.49 83,436
2024-01-09 $55.51 $55.51 $55.26 $55.42 $55.42 242,522
2024-01-08 $55.36 $55.75 $55.13 $55.75 $55.75 54,004
2024-01-05 $55.20 $55.67 $55.16 $55.43 $55.43 123,036
2024-01-04 $55.29 $55.55 $55.19 $55.21 $55.21 94,490
2024-01-03 $55.50 $55.54 $55.14 $55.23 $55.23 89,460
2024-01-02 $55.47 $55.94 $55.39 $55.80 $55.80 87,634
2023-12-29 $55.79 $55.80 $55.46 $55.62 $55.62 53,547
2023-12-28 $55.72 $55.88 $55.72 $55.81 $55.81 70,651
2023-12-27 $55.61 $55.79 $55.57 $55.77 $55.77 76,499
2023-12-26 $55.50 $55.81 $55.42 $55.71 $55.71 48,321
2023-12-22 $55.33 $55.64 $55.24 $55.41 $55.41 64,261
2023-12-21 $55.05 $55.21 $54.76 $55.20 $55.20 164,189
2023-12-20 $55.47 $55.57 $54.66 $54.69 $54.69 151,946
2023-12-19 $55.35 $55.58 $55.20 $55.58 $55.58 44,572
2023-12-18 $55.71 $55.71 $55.46 $55.48 $55.18 88,689
2023-12-15 $55.71 $55.73 $55.32 $55.47 $55.17 84,618
2023-12-14 $55.40 $55.90 $55.40 $55.78 $55.48 153,500
2023-12-13 $54.02 $54.93 $53.91 $54.93 $54.63 74,198
2023-12-12 $53.96 $54.03 $53.73 $54.00 $53.71 89,022
2023-12-11 $53.76 $53.99 $53.71 $53.98 $53.69 83,615
2023-12-08 $53.35 $53.70 $53.35 $53.62 $53.33 96,371
2023-12-07 $53.34 $53.46 $53.22 $53.40 $53.11 82,523
2023-12-06 $53.36 $53.53 $53.07 $53.14 $52.85 118,321
2023-12-05 $53.48 $53.48 $53.12 $53.19 $52.90 73,975
2023-12-04 $53.19 $53.64 $53.19 $53.58 $53.58 91,920
2023-12-01 $52.96 $53.57 $52.95 $53.57 $53.57 112,005
2023-11-30 $52.68 $52.99 $52.54 $52.97 $52.97 134,102
2023-11-29 $52.64 $52.82 $52.46 $52.51 $52.51 104,079
2023-11-28 $52.42 $52.62 $52.37 $52.43 $52.43 61,491
2023-11-27 $52.46 $52.47 $52.31 $52.45 $52.45 125,535
2023-11-24 $52.45 $52.65 $52.45 $52.61 $52.61 28,760
2023-11-22 $52.25 $52.44 $52.25 $52.43 $52.43 110,308
2023-11-21 $52.25 $52.27 $52.10 $52.23 $52.23 80,067
2023-11-20 $52.02 $52.41 $52.02 $52.33 $52.33 126,587
2023-11-17 $52.03 $52.19 $51.93 $52.17 $52.17 244,007
2023-11-16 $52.04 $52.07 $51.71 $51.92 $51.92 98,952
2023-11-15 $51.98 $52.20 $51.94 $52.08 $52.08 91,798
2023-11-14 $51.63 $52.03 $51.50 $51.84 $51.84 89,247
2023-11-13 $50.70 $50.96 $50.62 $50.86 $50.86 62,387
2023-11-10 $50.63 $50.87 $50.30 $50.84 $50.84 76,894
2023-11-09 $50.89 $50.91 $50.31 $50.37 $50.37 124,719
2023-11-08 $50.94 $50.94 $50.59 $50.76 $50.76 102,146
2023-11-07 $50.98 $51.00 $50.80 $50.90 $50.90 50,065
2023-11-06 $51.44 $51.44 $51.00 $51.17 $51.17 218,303
2023-11-03 $51.26 $51.52 $51.26 $51.31 $51.31 115,623
2023-11-02 $50.14 $50.83 $50.13 $50.83 $50.83 69,286
2023-11-01 $49.66 $49.86 $49.47 $49.76 $49.76 88,380
2023-10-31 $49.26 $49.53 $49.02 $49.52 $49.52 124,739
2023-10-30 $48.97 $49.20 $48.69 $49.13 $49.13 188,103
2023-10-27 $49.36 $49.36 $48.47 $48.63 $48.63 105,282
2023-10-26 $49.57 $49.71 $49.36 $49.40 $49.40 83,018
2023-10-25 $49.82 $49.85 $49.45 $49.58 $49.58 200,725
2023-10-24 $50.05 $50.08 $49.70 $49.86 $49.86 57,726
2023-10-23 $49.72 $50.02 $49.57 $49.60 $49.60 67,064
2023-10-20 $50.64 $50.64 $50.02 $50.03 $50.03 102,255
2023-10-19 $51.22 $51.26 $50.53 $50.58 $50.58 279,010
2023-10-18 $51.63 $51.63 $51.00 $51.09 $51.09 70,910
2023-10-17 $51.19 $51.87 $51.19 $51.65 $51.65 46,026
2023-10-16 $51.14 $51.50 $51.06 $51.37 $51.37 100,275
2023-10-13 $51.00 $51.16 $50.70 $50.89 $50.89 63,429
2023-10-12 $51.29 $51.29 $50.51 $50.79 $50.79 35,396
2023-10-11 $51.27 $51.31 $50.86 $51.20 $51.20 95,250
2023-10-10 $50.99 $51.44 $50.97 $51.20 $51.20 46,481
2023-10-09 $50.49 $50.90 $50.36 $50.81 $50.81 48,608
2023-10-06 $50.01 $50.64 $49.55 $50.43 $50.43 68,399
2023-10-05 $49.98 $50.25 $49.77 $50.08 $50.08 247,704
2023-10-04 $50.22 $50.22 $49.74 $50.19 $50.19 158,798
2023-10-03 $50.50 $50.51 $49.95 $50.12 $50.12 108,597
2023-10-02 $51.03 $51.09 $50.40 $50.68 $50.68 83,584
2023-09-29 $51.96 $51.96 $51.13 $51.26 $51.26 59,605
2023-09-28 $51.26 $51.71 $51.26 $51.53 $51.53 37,220
2023-09-27 $51.61 $51.61 $51.01 $51.34 $51.34 92,047
2023-09-26 $51.77 $51.79 $51.28 $51.34 $51.34 83,218
2023-09-25 $51.72 $52.00 $51.60 $52.00 $52.00 103,565
2023-09-22 $52.24 $52.24 $51.76 $51.80 $51.80 85,989
2023-09-21 $52.61 $52.61 $51.97 $51.99 $51.99 90,748
2023-09-20 $53.04 $53.17 $52.65 $52.67 $52.67 56,192
2023-09-19 $53.15 $53.15 $52.58 $52.86 $52.86 178,569
2023-09-18 $53.29 $53.35 $53.01 $53.22 $53.00 471,406
2023-09-15 $53.57 $53.57 $53.16 $53.20 $52.98 80,980
2023-09-14 $53.40 $53.73 $53.35 $53.60 $53.38 62,713
2023-09-13 $53.26 $53.26 $52.88 $53.02 $52.80 68,931
2023-09-12 $53.07 $53.33 $52.89 $53.11 $52.89 99,781
2023-09-11 $53.25 $53.25 $52.92 $53.02 $52.80 114,158
2023-09-08 $52.97 $53.04 $52.79 $52.96 $52.96 65,055
2023-09-07 $52.84 $52.96 $52.70 $52.79 $52.79 86,309
2023-09-06 $53.05 $53.05 $52.62 $52.89 $52.89 67,314
2023-09-05 $53.75 $53.75 $53.03 $53.05 $53.05 54,422
2023-09-01 $53.75 $53.77 $53.46 $53.61 $53.61 58,820
2023-08-31 $53.81 $53.81 $53.34 $53.34 $53.34 65,757
2023-08-30 $53.66 $53.69 $53.45 $53.58 $53.58 91,014
2023-08-29 $53.18 $53.52 $53.05 $53.50 $53.50 72,225
2023-08-28 $52.65 $53.13 $52.65 $52.99 $52.99 50,185
2023-08-25 $52.68 $52.76 $52.19 $52.63 $52.63 63,775
2023-08-24 $52.84 $53.07 $52.35 $52.36 $52.36 50,125
2023-08-23 $52.62 $52.79 $52.46 $52.77 $52.77 229,882
2023-08-22 $52.86 $52.87 $52.44 $52.47 $52.47 53,666
2023-08-21 $53.05 $53.05 $52.46 $52.78 $52.78 331,504
2023-08-18 $52.53 $52.91 $52.44 $52.82 $52.82 60,897
2023-08-17 $53.21 $53.21 $52.63 $52.69 $52.69 104,701
2023-08-16 $53.37 $53.46 $52.89 $52.91 $52.91 97,399
2023-08-15 $53.79 $53.79 $53.17 $53.24 $53.24 54,557
2023-08-14 $53.96 $53.96 $53.70 $53.95 $53.95 44,410
2023-08-11 $53.90 $54.04 $53.71 $53.99 $53.99 37,721
2023-08-10 $54.29 $54.46 $53.76 $53.89 $53.89 74,385
2023-08-09 $54.03 $54.24 $53.85 $53.91 $53.91 59,328
2023-08-08 $55.97 $56.00 $53.57 $54.07 $54.07 50,342
2023-08-07 $54.24 $54.35 $54.11 $54.34 $54.34 50,292
2023-08-04 $54.41 $54.48 $53.82 $53.89 $53.89 35,505
2023-08-03 $54.37 $54.42 $54.01 $54.20 $54.20 60,514
2023-08-02 $54.75 $54.75 $54.29 $54.39 $54.39 92,796
2023-08-01 $54.98 $55.01 $54.69 $54.88 $54.88 50,333
2023-07-31 $55.13 $55.13 $54.87 $55.06 $55.06 64,887
2023-07-28 $55.05 $55.05 $54.65 $54.85 $54.85 41,425
2023-07-27 $55.28 $55.28 $54.49 $54.60 $54.60 39,551
2023-07-26 $55.04 $55.11 $54.80 $54.98 $54.98 91,345
2023-07-25 $55.04 $55.07 $54.78 $54.92 $54.92 205,768
2023-07-24 $54.85 $55.20 $54.85 $55.09 $55.09 74,186
2023-07-21 $55.01 $55.01 $54.77 $54.86 $54.86 58,519
2023-07-20 $54.56 $54.82 $54.49 $54.78 $54.78 53,945
2023-07-19 $54.40 $54.59 $54.24 $54.44 $54.44 83,455
2023-07-18 $53.81 $54.26 $53.77 $54.15 $54.15 45,835
2023-07-17 $53.60 $53.76 $53.33 $53.66 $53.66 104,090
2023-07-14 $54.12 $54.12 $53.45 $53.52 $53.52 137,064
2023-07-13 $53.96 $53.96 $53.71 $53.86 $53.86 53,038
2023-07-12 $54.03 $54.03 $53.61 $53.70 $53.70 54,803
2023-07-11 $53.19 $53.47 $53.03 $53.47 $53.47 40,470
2023-07-10 $52.72 $53.05 $52.66 $52.97 $52.97 205,355
2023-07-07 $52.80 $53.09 $52.47 $52.66 $52.66 366,324
2023-07-06 $52.94 $52.94 $52.33 $52.67 $52.67 234,962
2023-07-05 $53.35 $53.35 $53.03 $53.18 $53.18 121,905
2023-07-03 $53.26 $53.47 $53.00 $53.47 $53.47 29,958
2023-06-30 $53.07 $53.28 $52.90 $53.15 $53.15 103,820
2023-06-29 $52.20 $52.70 $52.20 $52.70 $52.70 55,707
2023-06-28 $52.52 $52.52 $52.06 $52.29 $52.29 63,621
2023-06-27 $52.09 $52.47 $51.92 $52.40 $52.40 51,173
2023-06-26 $51.64 $52.06 $51.64 $51.94 $51.94 41,297
2023-06-23 $52.00 $52.00 $51.67 $51.76 $51.76 55,631
2023-06-22 $52.36 $52.36 $52.01 $52.09 $52.09 94,747
2023-06-21 $52.35 $52.48 $52.03 $52.33 $52.33 195,040
2023-06-20 $52.61 $52.61 $52.13 $52.36 $52.36 68,470
2023-06-16 $53.26 $53.26 $52.91 $52.96 $52.96 45,893
2023-06-15 $52.47 $53.12 $52.44 $53.00 $53.00 96,118
2023-06-14 $52.79 $52.79 $52.16 $52.38 $52.38 49,830
2023-06-13 $52.58 $52.76 $52.35 $52.66 $52.66 44,698
2023-06-12 $52.05 $52.29 $52.02 $52.27 $52.27 68,618
2023-06-09 $51.99 $52.34 $51.99 $52.17 $52.17 31,530
2023-06-08 $52.18 $52.26 $51.86 $52.20 $52.20 48,457
2023-06-07 $51.86 $52.12 $51.65 $52.07 $52.07 42,612
2023-06-06 $51.56 $51.79 $51.48 $51.70 $51.70 38,047
2023-06-05 $51.84 $51.84 $51.38 $51.44 $51.44 29,200
2023-06-02 $51.04 $51.66 $50.93 $51.59 $51.59 81,899
2023-06-01 $50.34 $50.62 $49.98 $50.53 $50.53 58,683
2023-05-31 $50.41 $50.41 $49.93 $50.18 $50.18 128,081
2023-05-30 $50.82 $50.82 $50.30 $50.48 $50.48 36,166
2023-05-26 $50.54 $50.71 $50.42 $50.68 $50.68 48,772
2023-05-25 $50.40 $50.48 $50.07 $50.32 $50.32 82,115
2023-05-24 $51.00 $51.00 $50.46 $50.49 $50.49 126,737
2023-05-23 $51.39 $51.54 $51.01 $51.03 $51.03 89,951
2023-05-22 $51.52 $51.54 $51.24 $51.37 $51.37 66,260
2023-05-19 $51.69 $51.69 $51.23 $51.38 $51.38 53,755
2023-05-18 $51.30 $51.51 $50.95 $51.44 $51.44 62,567
2023-05-17 $50.94 $51.34 $50.69 $51.25 $51.25 71,624
2023-05-16 $51.25 $51.25 $50.51 $50.51 $50.51 30,698
2023-05-15 $51.16 $51.26 $50.85 $51.20 $51.20 64,787
2023-05-12 $51.02 $51.13 $50.62 $50.92 $50.92 42,054
2023-05-11 $51.03 $51.03 $50.71 $50.98 $50.98 68,949
2023-05-10 $51.79 $51.79 $50.74 $51.15 $51.15 71,759
2023-05-09 $51.40 $51.45 $51.15 $51.32 $51.32 55,966
2023-05-08 $51.78 $51.78 $51.37 $51.45 $51.45 287,012
2023-05-05 $51.21 $51.57 $51.12 $51.43 $51.43 45,874
2023-05-04 $51.13 $51.13 $50.42 $50.57 $50.57 66,194
2023-05-03 $51.83 $51.83 $51.11 $51.14 $51.14 75,015
2023-05-02 $52.47 $52.47 $51.24 $51.64 $51.64 126,307
2023-05-01 $52.60 $52.73 $52.46 $52.48 $52.48 120,727
2023-04-28 $51.92 $52.52 $51.92 $52.48 $52.48 49,614
2023-04-27 $51.23 $51.99 $51.23 $51.90 $51.90 88,326
2023-04-26 $51.53 $51.54 $51.00 $51.11 $51.11 50,038
2023-04-25 $52.04 $52.18 $51.69 $51.70 $51.70 68,370
2023-04-24 $52.37 $52.42 $52.22 $52.42 $52.42 39,911
2023-04-21 $52.59 $52.59 $52.06 $52.28 $52.28 30,739
2023-04-20 $52.16 $52.50 $52.16 $52.37 $52.37 82,154
2023-04-19 $52.36 $52.77 $52.36 $52.74 $52.74 31,537
2023-04-18 $52.92 $52.92 $52.49 $52.75 $52.75 58,484
2023-04-17 $52.33 $52.66 $52.31 $52.66 $52.66 43,322
2023-04-14 $52.61 $52.64 $52.08 $52.31 $52.31 96,654
2023-04-13 $51.93 $52.53 $51.93 $52.44 $52.44 114,982
2023-04-12 $52.26 $52.39 $51.95 $52.01 $52.01 40,784
2023-04-11 $51.88 $52.29 $51.88 $52.12 $52.12 75,761
2023-04-10 $51.65 $51.82 $51.48 $51.82 $51.82 70,211
2023-04-06 $51.63 $51.69 $51.42 $51.61 $51.61 112,074
2023-04-05 $51.45 $51.56 $51.31 $51.51 $51.51 96,976
2023-04-04 $52.11 $52.11 $51.27 $51.39 $51.39 48,350
2023-04-03 $51.90 $52.00 $51.70 $51.92 $51.92 138,287
2023-03-31 $50.98 $51.48 $50.98 $51.48 $51.48 142,653
2023-03-30 $51.25 $51.25 $50.72 $50.94 $50.94 96,855
2023-03-29 $50.66 $50.79 $50.49 $50.78 $50.78 227,779
2023-03-28 $49.74 $50.23 $49.74 $50.10 $50.10 44,027
2023-03-27 $50.20 $50.20 $49.80 $49.97 $49.97 38,832
2023-03-24 $49.16 $49.64 $48.75 $49.59 $49.59 142,727
2023-03-23 $49.93 $50.12 $49.02 $49.30 $49.30 75,062
2023-03-22 $50.64 $50.64 $49.46 $49.46 $49.46 27,235
2023-03-21 $50.42 $50.53 $50.21 $50.38 $50.38 28,006
2023-03-20 $49.66 $50.00 $49.55 $49.86 $49.71 17,131
2023-03-17 $50.11 $50.11 $49.11 $49.25 $49.10 60,995
2023-03-16 $49.04 $50.17 $48.99 $50.13 $49.98 71,452
2023-03-15 $49.68 $49.68 $48.94 $49.46 $49.31 73,350
2023-03-14 $50.59 $50.68 $49.93 $50.35 $50.20 40,542
2023-03-13 $49.43 $50.31 $49.33 $49.71 $49.56 298,389
2023-03-10 $50.99 $51.03 $50.12 $50.23 $50.08 28,794
2023-03-09 $52.21 $52.23 $50.84 $50.99 $50.84 19,249
2023-03-08 $52.33 $52.33 $51.80 $52.09 $51.93 75,289
2023-03-07 $53.24 $53.24 $52.08 $52.20 $52.04 88,172
2023-03-06 $53.37 $53.40 $53.05 $53.14 $52.98 31,527
2023-03-03 $52.82 $53.21 $52.53 $53.15 $53.15 45,634
2023-03-02 $52.10 $52.65 $51.92 $52.51 $52.51 31,409
2023-03-01 $52.31 $52.37 $52.10 $52.24 $52.24 37,357
2023-02-28 $52.63 $52.63 $52.25 $52.25 $52.25 28,681
2023-02-27 $52.66 $52.85 $52.38 $52.46 $52.46 42,567
2023-02-24 $52.15 $52.48 $52.01 $52.32 $52.32 29,604
2023-02-23 $52.96 $52.96 $52.21 $52.68 $52.68 59,521
2023-02-22 $52.92 $52.92 $52.43 $52.59 $52.59 42,912
2023-02-21 $53.35 $53.35 $52.61 $52.72 $52.72 56,037
2023-02-17 $53.37 $53.65 $53.29 $53.59 $53.59 42,583
2023-02-16 $53.82 $54.09 $53.55 $53.67 $53.67 125,346
2023-02-15 $54.00 $54.20 $53.81 $54.15 $54.15 48,203
2023-02-14 $54.26 $54.36 $53.78 $54.22 $54.22 73,238
2023-02-13 $53.84 $54.24 $53.81 $54.24 $54.24 37,438
2023-02-10 $53.32 $53.75 $53.26 $53.75 $53.75 23,964
2023-02-09 $54.26 $54.26 $53.23 $53.32 $53.32 49,274
2023-02-08 $54.16 $54.16 $53.72 $53.76 $53.76 92,100
2023-02-07 $53.81 $54.39 $53.56 $54.28 $54.28 31,343
2023-02-06 $53.83 $53.90 $53.70 $53.85 $53.85 54,090
2023-02-03 $54.09 $54.34 $53.88 $53.98 $53.98 34,522
2023-02-02 $54.40 $54.44 $53.94 $54.25 $54.25 31,794
2023-02-01 $53.85 $54.50 $53.48 $54.14 $54.14 30,791
2023-01-31 $53.38 $53.95 $53.18 $53.95 $53.95 31,959
2023-01-30 $53.47 $53.62 $53.16 $53.17 $53.17 28,765
2023-01-27 $53.65 $53.91 $53.52 $53.61 $53.61 39,843
2023-01-26 $53.69 $53.77 $53.20 $53.77 $53.77 71,399
2023-01-25 $52.88 $53.33 $52.57 $53.32 $53.32 81,327
2023-01-24 $52.65 $53.48 $52.65 $53.13 $53.13 42,216
2023-01-23 $52.90 $53.29 $52.71 $53.12 $53.12 77,990
2023-01-20 $52.24 $52.66 $51.94 $52.64 $52.64 24,020
2023-01-19 $52.08 $52.15 $51.71 $51.91 $51.91 30,333
2023-01-18 $53.25 $53.32 $52.24 $52.24 $52.24 46,069
2023-01-17 $53.41 $53.41 $53.09 $53.12 $53.12 25,853
2023-01-13 $52.70 $53.35 $52.63 $53.27 $53.27 93,785
2023-01-12 $53.15 $53.33 $52.65 $53.15 $53.15 81,730
2023-01-11 $52.69 $52.88 $52.48 $52.88 $52.88 38,659
2023-01-10 $52.18 $52.50 $51.98 $52.50 $52.50 30,210
2023-01-09 $52.80 $52.80 $52.12 $52.18 $52.18 37,019
2023-01-06 $51.91 $52.61 $51.72 $52.48 $52.48 36,616
2023-01-05 $51.31 $51.54 $51.18 $51.33 $51.33 29,975
2023-01-04 $51.31 $51.90 $51.25 $51.64 $51.64 67,643
2023-01-03 $51.47 $51.47 $50.76 $51.09 $51.09 36,313
2022-12-30 $51.32 $51.32 $50.86 $51.23 $51.23 67,551
2022-12-29 $51.09 $51.50 $51.02 $51.35 $51.35 56,000
2022-12-28 $51.43 $51.43 $50.72 $50.74 $50.73 29,241
2022-12-27 $51.43 $51.43 $51.09 $51.29 $51.28 40,627
2022-12-23 $50.96 $51.20 $50.69 $51.20 $51.19 65,532
2022-12-22 $50.90 $50.91 $50.07 $50.82 $50.82 144,187
2022-12-21 $51.15 $51.43 $50.95 $51.29 $51.29 82,592
2022-12-20 $50.65 $50.88 $50.39 $50.58 $50.58 111,308
2022-12-19 $51.13 $51.13 $50.40 $50.65 $50.45 45,881
2022-12-16 $51.02 $51.08 $50.62 $50.92 $50.72 49,933
2022-12-15 $51.58 $51.78 $51.16 $51.38 $51.18 49,009
2022-12-14 $52.75 $52.96 $52.16 $52.35 $52.14 65,297
2022-12-13 $53.55 $53.57 $52.41 $52.75 $52.54 262,741
2022-12-12 $51.98 $52.50 $51.73 $52.48 $52.27 53,659
2022-12-09 $52.16 $52.24 $51.72 $51.76 $51.56 302,394
2022-12-08 $52.42 $52.43 $52.03 $52.22 $52.01 103,984
2022-12-07 $52.10 $52.29 $51.88 $51.99 $51.79 100,384
2022-12-06 $52.74 $52.74 $51.75 $52.04 $51.84 123,510
2022-12-05 $53.43 $53.43 $52.59 $52.71 $52.50 29,155
2022-12-02 $53.28 $53.77 $53.16 $53.69 $53.48 36,060
2022-12-01 $53.94 $54.04 $53.53 $53.67 $53.45 40,445
2022-11-30 $53.07 $53.82 $52.44 $53.81 $53.60 58,502
2022-11-29 $52.78 $52.90 $52.59 $52.85 $52.64 26,789
2022-11-28 $52.85 $53.14 $52.52 $52.62 $52.41 22,484
2022-11-25 $53.19 $53.47 $53.19 $53.36 $53.15 13,217
2022-11-23 $53.19 $53.35 $53.04 $53.24 $53.03 36,116
2022-11-22 $52.83 $53.16 $52.73 $53.16 $52.95 31,079
2022-11-21 $52.36 $52.46 $52.03 $52.43 $52.22 36,464
2022-11-18 $52.57 $52.57 $52.11 $52.32 $52.12 46,559
2022-11-17 $51.85 $52.12 $51.53 $52.12 $51.91 37,434
2022-11-16 $52.40 $52.50 $52.14 $52.20 $51.99 75,528
2022-11-15 $52.82 $52.82 $52.07 $52.50 $52.29 38,487
2022-11-14 $52.63 $52.85 $52.18 $52.18 $51.98 49,631
2022-11-11 $52.77 $52.77 $52.12 $52.55 $52.34 120,385
2022-11-10 $51.88 $52.43 $51.67 $52.36 $52.15 29,605
2022-11-09 $51.01 $51.33 $50.44 $50.45 $50.25 111,678
2022-11-08 $51.38 $51.71 $51.02 $51.45 $51.25 44,981
2022-11-07 $51.05 $51.21 $50.71 $51.13 $50.93 39,642
2022-11-04 $50.69 $50.89 $49.94 $50.56 $50.36 150,194
2022-11-03 $49.61 $50.22 $49.41 $49.89 $49.69 46,700
2022-11-02 $50.96 $51.28 $50.02 $50.02 $49.82 55,574
2022-11-01 $51.29 $51.29 $50.60 $50.84 $50.64 152,731
2022-10-31 $50.82 $51.00 $50.68 $50.75 $50.55 58,272
2022-10-28 $50.23 $50.94 $50.06 $50.90 $50.70 120,805
2022-10-27 $50.26 $50.45 $49.90 $49.90 $49.71 37,401
2022-10-26 $50.05 $50.41 $49.88 $49.98 $49.79 65,047
2022-10-25 $49.12 $49.78 $49.12 $49.71 $49.51 350,764
2022-10-24 $49.04 $49.23 $48.76 $49.07 $48.88 34,850
2022-10-21 $47.71 $48.61 $47.44 $48.54 $48.35 453,116
2022-10-20 $47.90 $48.27 $47.41 $47.50 $47.31 530,979
2022-10-19 $48.20 $48.33 $47.75 $47.88 $47.69 31,136
2022-10-18 $48.26 $48.36 $48.01 $48.12 $47.93 12,360
2022-10-17 $47.71 $47.77 $47.66 $47.66 $47.47 8,779
2022-10-14 $47.14 $47.33 $46.83 $46.83 $46.65 10,617
2022-10-13 $45.89 $47.69 $45.89 $47.69 $47.50 13,804
2022-10-12 $46.64 $46.74 $46.42 $46.42 $46.24 125,273
2022-10-11 $46.57 $47.14 $46.40 $46.59 $46.41 28,791
2022-10-10 $47.15 $47.17 $46.59 $46.73 $46.55 13,004
2022-10-07 $47.46 $47.46 $46.79 $46.94 $46.76 351,749
2022-10-06 $48.02 $48.31 $47.80 $47.87 $47.68 9,779
2022-10-05 $48.03 $48.37 $47.77 $48.31 $48.12 4,160
2022-10-04 $47.84 $48.38 $47.84 $48.36 $48.17 23,544
2022-10-03 $46.99 $47.21 $46.85 $47.07 $46.88 51,720
2022-09-30 $46.01 $46.59 $45.77 $45.77 $45.77 13,218
2022-09-29 $46.10 $46.37 $46.08 $46.37 $46.37 5,277
2022-09-28 $46.44 $47.14 $46.17 $46.96 $46.96 31,769
2022-09-27 $46.66 $46.66 $45.73 $45.93 $45.93 30,250
2022-09-26 $46.60 $46.60 $45.97 $46.14 $46.14 6,035
2022-09-23 $46.71 $46.71 $46.22 $46.64 $46.64 12,051
2022-09-22 $47.68 $48.01 $47.64 $47.64 $47.64 14,195
2022-09-21 $49.16 $49.29 $48.03 $48.03 $48.03 2,237
2022-09-20 $48.78 $48.98 $48.59 $48.83 $48.83 3,401
2022-09-19 $49.24 $49.50 $49.18 $49.50 $49.36 7,663
2022-09-16 $49.04 $49.31 $49.02 $49.31 $49.17 2,987
2022-09-15 $49.82 $50.04 $49.55 $49.63 $49.50 6,951
2022-09-14 $50.02 $50.02 $49.48 $49.75 $49.61 5,209
2022-09-13 $50.49 $50.67 $49.61 $49.69 $49.55 45,258
2022-09-12 $51.51 $51.53 $51.41 $51.41 $51.27 3,334
2022-09-09 $50.68 $51.06 $50.68 $51.00 $50.86 3,006
2022-09-08 $50.29 $50.36 $49.83 $50.36 $50.36 11,834
2022-09-07 $49.15 $49.84 $49.02 $49.84 $49.84 5,664
2022-09-06 $49.23 $49.44 $49.03 $49.04 $49.04 3,364
2022-09-02 $50.26 $50.34 $49.26 $49.26 $49.26 8,203
2022-09-01 $49.43 $49.59 $49.04 $49.59 $49.59 11,955
2022-08-31 $49.93 $49.93 $49.56 $49.57 $49.57 8,223
2022-08-30 $50.62 $50.62 $49.74 $49.77 $49.77 23,906
2022-08-29 $50.22 $50.57 $50.18 $50.42 $50.42 13,965
2022-08-26 $51.78 $51.78 $50.50 $50.54 $50.54 9,550
2022-08-25 $51.39 $51.80 $51.39 $51.80 $51.80 973
2022-08-24 $51.22 $51.26 $51.10 $51.26 $51.26 4,281
2022-08-23 $51.38 $51.38 $51.03 $51.07 $51.07 64,980
2022-08-22 $51.25 $51.33 $51.07 $51.10 $51.10 7,394
2022-08-19 $52.02 $52.07 $51.87 $51.96 $51.96 4,924
2022-08-18 $52.27 $52.41 $52.27 $52.36 $52.36 3,522
2022-08-17 $52.17 $52.21 $52.11 $52.21 $52.21 3,551
2022-08-16 $52.47 $52.68 $52.47 $52.52 $52.52 1,617
2022-08-15 $52.05 $52.36 $52.02 $52.33 $52.33 10,127
2022-08-12 $51.90 $52.25 $51.69 $52.25 $52.25 1,098,845
2022-08-11 $51.61 $51.81 $51.49 $51.53 $51.53 18,512
2022-08-10 $51.14 $51.20 $51.10 $51.20 $51.20 6,560
2022-08-09 $50.55 $50.55 $50.24 $50.39 $50.39 5,973
2022-08-08 $50.60 $50.63 $50.27 $50.33 $50.33 9,944
2022-08-05 $50.11 $50.15 $49.92 $50.15 $50.15 5,435
2022-08-04 $50.41 $50.41 $49.93 $49.93 $49.93 6,524
2022-08-03 $50.22 $50.36 $50.08 $50.27 $50.27 3,998
2022-08-02 $49.97 $50.36 $49.87 $49.87 $49.87 7,707
2022-08-01 $50.18 $50.25 $49.97 $50.20 $50.20 14,238
2022-07-29 $50.20 $50.42 $50.08 $50.42 $50.42 19,752
2022-07-28 $49.85 $50.00 $49.67 $49.98 $49.98 39,227
2022-07-27 $49.13 $49.78 $49.05 $49.68 $49.68 30,834
2022-07-26 $48.99 $49.00 $48.96 $48.96 $48.96 908
2022-07-25 $49.39 $49.41 $49.12 $49.31 $49.31 6,341
2022-07-22 $49.21 $49.21 $48.77 $48.97 $48.97 6,057
2022-07-21 $48.76 $49.13 $48.57 $49.13 $49.13 42,512
2022-07-20 $48.68 $49.06 $48.67 $48.95 $48.95 12,509
2022-07-19 $48.31 $48.93 $48.31 $48.93 $48.93 22,243
2022-07-18 $48.35 $48.35 $47.63 $47.72 $47.72 8,314
2022-07-15 $47.42 $47.96 $47.42 $47.94 $47.94 67,444
2022-07-14 $46.81 $46.97 $46.42 $46.97 $46.97 4,513
2022-07-13 $47.38 $47.67 $47.04 $47.42 $47.42 5,536
2022-07-12 $47.94 $48.08 $47.69 $47.72 $47.72 6,091
2022-07-11 $47.97 $48.17 $47.94 $47.95 $47.95 6,558
2022-07-08 $48.18 $48.40 $48.14 $48.31 $48.31 1,185
2022-07-07 $48.20 $48.31 $48.20 $48.28 $48.28 3,949
2022-07-06 $47.66 $47.98 $47.43 $47.75 $47.75 7,244
2022-07-05 $47.23 $47.77 $46.96 $47.77 $47.77 5,241
2022-07-01 $48.09 $48.31 $47.77 $48.31 $48.31 890
2022-06-30 $47.74 $48.12 $47.61 $47.71 $47.71 9,630
2022-06-29 $48.37 $48.37 $48.08 $48.12 $48.12 2,931
2022-06-28 $49.46 $49.46 $48.38 $48.41 $48.41 3,663
2022-06-27 $48.71 $48.97 $48.71 $48.72 $48.72 2,445
2022-06-24 $47.86 $48.67 $47.86 $48.60 $48.60 6,005
2022-06-23 $47.56 $47.56 $46.88 $47.26 $47.26 2,880
2022-06-22 $47.58 $47.58 $47.37 $47.40 $47.40 2,002
2022-06-21 $47.40 $47.64 $47.40 $47.52 $47.52 3,241
2022-06-17 $47.08 $47.08 $46.46 $46.66 $46.49 5,276
2022-06-16 $46.90 $46.98 $46.52 $46.78 $46.60 18,098
2022-06-15 $48.32 $48.54 $48.15 $48.19 $48.01 5,999
2022-06-14 $48.40 $48.49 $47.52 $47.87 $47.69 40,495
2022-06-13 $48.40 $48.78 $48.08 $48.20 $48.02 19,059
2022-06-10 $50.00 $50.26 $49.90 $50.01 $49.82 10,130
2022-06-09 $52.07 $52.07 $51.09 $51.09 $50.90 7,267
2022-06-08 $52.50 $52.64 $52.11 $52.21 $52.02 12,765
2022-06-07 $52.09 $52.79 $51.94 $52.77 $52.57 6,248
2022-06-06 $52.51 $52.51 $52.10 $52.14 $51.94 6,128
2022-06-03 $52.25 $52.26 $51.98 $52.04 $51.84 6,947
2022-06-02 $52.23 $52.44 $51.69 $52.44 $52.24 6,897
2022-06-01 $51.73 $52.19 $51.55 $51.98 $51.79 3,194
2022-05-31 $52.18 $52.52 $52.18 $52.26 $52.07 2,489
2022-05-27 $52.21 $52.70 $52.11 $52.70 $52.51 4,374
2022-05-26 $51.91 $52.19 $51.91 $51.99 $51.79 15,364
2022-05-25 $51.00 $51.18 $50.97 $51.18 $50.99 4,602
2022-05-24 $50.15 $50.62 $50.08 $50.62 $50.43 6,779
2022-05-23 $50.37 $50.75 $50.37 $50.64 $50.45 3,973
2022-05-20 $49.07 $49.63 $48.76 $49.63 $49.44 6,166
2022-05-19 $49.75 $50.19 $49.47 $49.76 $49.57 3,177
2022-05-18 $50.79 $50.79 $49.79 $49.89 $49.70 12,489
2022-05-17 $51.29 $51.52 $51.04 $51.52 $51.32 33,403
2022-05-16 $50.57 $50.64 $50.38 $50.62 $50.43 3,628
2022-05-13 $50.11 $50.56 $50.09 $50.36 $50.17 20,234
2022-05-12 $49.24 $49.70 $48.85 $49.43 $49.25 12,325
2022-05-11 $50.74 $50.84 $49.58 $49.58 $49.39 6,203
2022-05-10 $50.42 $50.42 $49.54 $49.84 $49.66 5,405
2022-05-09 $50.91 $50.91 $49.96 $49.96 $49.78 9,553
2022-05-06 $51.06 $51.71 $50.85 $51.52 $51.33 13,070
2022-05-05 $52.41 $52.41 $51.19 $51.55 $51.35 8,552
2022-05-04 $51.64 $52.81 $51.47 $52.81 $52.61 4,677
2022-05-03 $51.15 $51.62 $51.15 $51.44 $51.25 6,788
2022-05-02 $50.77 $50.93 $50.22 $50.93 $50.74 8,589
2022-04-29 $52.31 $52.34 $50.85 $50.85 $50.66 6,351
2022-04-28 $51.80 $52.31 $51.77 $52.31 $52.12 870
2022-04-27 $51.63 $52.04 $51.61 $51.71 $51.52 2,481
2022-04-26 $52.17 $52.17 $51.63 $51.63 $51.44 3,892
2022-04-25 $51.67 $52.38 $51.38 $52.38 $52.18 2,893
2022-04-22 $54.07 $54.07 $52.56 $52.56 $52.36 11,244
2022-04-21 $54.58 $54.58 $54.00 $54.00 $53.80 1,636
2022-04-20 $54.79 $54.99 $54.62 $54.81 $54.60 4,594
2022-04-19 $54.03 $54.45 $54.03 $54.32 $54.12 1,501
2022-04-18 $53.88 $53.88 $53.60 $53.69 $53.49 4,133
2022-04-14 $53.97 $54.23 $53.80 $53.80 $53.60 2,432
2022-04-13 $53.99 $54.06 $53.99 $54.06 $53.85 688
2022-04-12 $54.11 $54.21 $53.45 $53.59 $53.39 16,267
2022-04-11 $54.29 $54.32 $53.63 $53.63 $53.43 13,717
2022-04-08 $53.99 $54.31 $53.98 $54.13 $53.93 1,877
2022-04-07 $53.59 $54.05 $53.23 $53.86 $53.66 11,027
2022-04-06 $53.51 $53.72 $53.38 $53.55 $53.35 13,239
2022-04-05 $54.23 $54.23 $53.57 $53.57 $53.37 6,508
2022-04-04 $53.96 $54.02 $53.87 $53.98 $53.78 3,555
2022-04-01 $53.92 $54.09 $53.80 $54.09 $53.89 5,309
2022-03-31 $54.65 $54.65 $53.98 $53.98 $53.77 3,685
2022-03-30 $54.87 $54.87 $54.62 $54.66 $54.46 574
2022-03-29 $54.98 $54.98 $54.59 $54.88 $54.68 8,190
2022-03-28 $54.34 $54.43 $54.12 $54.43 $54.23 2,861
2022-03-25 $54.39 $54.65 $54.26 $54.65 $54.45 2,633
2022-03-24 $53.99 $54.06 $53.98 $54.06 $53.86 679
2022-03-23 $53.92 $53.92 $53.58 $53.58 $53.38 636
2022-03-22 $54.32 $54.32 $54.05 $54.12 $53.91 12,318
2022-03-21 $53.87 $53.87 $53.75 $53.84 $53.52 1,004
2022-03-18 $53.29 $53.69 $53.17 $53.66 $53.34 22,313
2022-03-17 $52.95 $53.53 $52.83 $53.53 $53.22 33,015
2022-03-16 $52.70 $52.86 $52.07 $52.82 $52.51 20,921
2022-03-15 $51.81 $52.07 $51.76 $52.02 $51.71 2,242
2022-03-14 $51.55 $51.55 $51.24 $51.44 $51.14 2,586
2022-03-11 $51.96 $51.98 $51.39 $51.39 $51.09 11,059
2022-03-10 $51.68 $51.85 $51.28 $51.85 $51.55 12,460
2022-03-09 $51.72 $51.82 $51.72 $51.72 $51.42 721
2022-03-08 $50.95 $51.73 $50.80 $50.80 $50.50 8,315
2022-03-07 $51.70 $51.70 $51.13 $51.18 $50.88 1,211
2022-03-04 $52.36 $52.58 $52.36 $52.57 $52.27 2,534
2022-03-03 $52.77 $53.12 $52.77 $52.81 $52.51 1,375
2022-03-02 $52.61 $53.09 $52.61 $53.09 $52.78 330
2022-03-01 $52.38 $52.38 $52.02 $52.02 $51.72 1,466
2022-02-28 $52.94 $53.01 $52.59 $53.01 $52.70 6,888
2022-02-25 $52.21 $53.22 $52.21 $53.18 $52.87 2,654
2022-02-24 $50.69 $51.72 $50.68 $51.72 $51.42 1,127
2022-02-23 $52.66 $52.66 $51.86 $51.86 $51.56 1,330
2022-02-22 $53.10 $53.10 $52.47 $52.47 $52.16 2,270
2022-02-18 $53.12 $53.21 $52.95 $52.99 $52.68 1,640
2022-02-17 $53.55 $53.55 $53.21 $53.21 $52.90 1,728
2022-02-16 $53.93 $54.05 $53.85 $54.05 $53.73 3,348
2022-02-15 $53.78 $53.83 $53.73 $53.79 $53.47 2,559
2022-02-14 $53.28 $53.28 $53.13 $53.13 $52.82 1,058
2022-02-11 $54.15 $54.15 $53.59 $53.59 $53.27 1,310
2022-02-10 $54.72 $54.77 $54.03 $54.03 $53.72 1,676
2022-02-09 $54.57 $54.57 $54.50 $54.56 $54.24 1,236
2022-02-08 $53.61 $53.99 $53.61 $53.99 $53.67 1,338
2022-02-07 $53.36 $53.61 $53.24 $53.24 $52.93 2,240
2022-02-04 $52.72 $53.17 $52.71 $53.17 $52.86 1,979
2022-02-03 $53.45 $53.48 $53.05 $53.05 $52.74 12,453
2022-02-02 $53.20 $53.61 $53.20 $53.61 $53.30 4,840
2022-02-01 $52.75 $53.26 $52.63 $53.26 $52.94 5,461
2022-01-31 $52.02 $52.61 $52.02 $52.61 $52.30 620
2022-01-28 $51.27 $52.10 $51.19 $52.10 $51.80 6,367
2022-01-27 $52.71 $52.72 $51.46 $51.67 $51.37 6,228
2022-01-26 $52.21 $52.52 $51.65 $51.81 $51.51 3,709
2022-01-25 $51.62 $52.04 $51.62 $51.91 $51.60 481
2022-01-24 $50.46 $51.83 $50.14 $51.83 $51.53 14,825
2022-01-21 $52.61 $52.61 $51.56 $51.71 $51.41 4,342
2022-01-20 $53.36 $53.76 $52.47 $52.47 $52.17 34,664
2022-01-19 $53.30 $53.31 $53.01 $53.01 $52.70 4,998
2022-01-18 $54.29 $54.29 $53.53 $53.53 $53.21 5,144
2022-01-14 $54.04 $54.26 $53.89 $54.26 $53.94 4,406
2022-01-13 $54.42 $54.64 $54.13 $54.13 $53.81 9,037
2022-01-12 $54.35 $54.35 $53.97 $54.21 $53.89 2,656
2022-01-11 $54.08 $54.08 $54.08 $54.08 $53.77 47
2022-01-10 $53.35 $53.51 $53.12 $53.51 $53.19 750
2022-01-07 $53.80 $53.80 $53.72 $53.72 $53.40 305
2022-01-06 $53.46 $53.46 $53.13 $53.29 $52.98 671
2022-01-05 $53.39 $53.39 $53.12 $53.12 $52.81 225
2022-01-04 $53.62 $53.65 $53.61 $53.62 $53.31 4,884
2022-01-03 $52.81 $52.81 $52.81 $52.81 $52.51 149
2021-12-31 $52.38 $52.38 $52.35 $52.35 $52.05 223
2021-12-30 $52.34 $52.34 $52.34 $52.34 $52.04 92
2021-12-29 $52.45 $52.50 $52.45 $52.50 $52.19 652
2021-12-28 $52.49 $52.49 $52.35 $52.35 $52.04 507
2021-12-27 $52.29 $52.29 $52.29 $52.29 $51.98 14
2021-12-23 $51.83 $51.91 $51.76 $51.88 $51.58 427
2021-12-22 $51.29 $51.38 $51.29 $51.38 $51.08 250
2021-12-21 $50.94 $51.05 $50.93 $51.00 $50.70 3,605
2021-12-20 $49.83 $50.10 $49.83 $50.10 $49.64 458
2021-12-17 $50.85 $50.85 $50.74 $50.74 $50.27 1,105
2021-12-16 $51.80 $51.80 $51.43 $51.43 $50.95 722
2021-12-15 $51.00 $51.21 $51.00 $51.21 $50.74 286
2021-12-14 $50.96 $50.96 $50.96 $50.96 $50.42 27
2021-12-13 $50.99 $50.99 $50.99 $50.99 $50.44 27
2021-12-10 $51.56 $51.56 $51.56 $51.56 $51.00 50
2021-12-09 $51.36 $51.36 $51.36 $51.36 $50.81 53
2021-12-08 $51.53 $51.53 $51.53 $51.53 $50.98 35
2021-12-07 $51.63 $51.63 $51.46 $51.46 $50.91 402
2021-12-06 $50.76 $50.76 $50.76 $50.76 $50.21 10
2021-12-03 $49.90 $49.90 $49.72 $49.82 $49.28 461
2021-12-02 $50.06 $50.06 $50.00 $50.00 $49.46 291
2021-12-01 $48.93 $48.93 $48.93 $48.93 $48.40 63
2021-11-30 $49.63 $49.63 $49.33 $49.33 $48.80 238
2021-11-29 $50.63 $50.63 $50.63 $50.63 $50.09 121
2021-11-26 $50.26 $50.33 $50.04 $50.33 $49.79 470
2021-11-24 $52.02 $52.02 $51.99 $51.99 $51.44 261
2021-11-23 $52.12 $52.12 $52.12 $52.12 $51.56 6
2021-11-22 $51.67 $51.67 $51.67 $51.67 $51.11 7
2021-11-19 $51.50 $51.50 $51.28 $51.28 $50.73 689
2021-11-18 $51.96 $51.96 $51.92 $51.92 $51.36 1,704
2021-11-17 $52.06 $52.06 $52.06 $52.06 $51.50 26
2021-11-16 $52.47 $52.56 $52.30 $52.30 $51.74 761
2021-11-15 $52.42 $52.42 $52.42 $52.42 $51.86 4
2021-11-12 $52.45 $52.45 $52.45 $52.45 $51.88 101
2021-11-11 $52.35 $52.35 $52.35 $52.35 $51.79 9
2021-11-10 $52.29 $52.29 $52.29 $52.29 $51.72 185
2021-11-09 $52.41 $52.54 $52.39 $52.54 $51.98 688
2021-11-08 $52.88 $52.88 $52.66 $52.66 $52.09 237
2021-11-05 $52.55 $52.55 $52.55 $52.55 $51.99 14
2021-11-04 $52.37 $52.37 $52.01 $52.05 $51.49 830
2021-11-03 $52.09 $52.31 $51.97 $52.31 $51.75 517
2021-11-02 $51.75 $51.75 $51.75 $51.75 $51.19 115
2021-11-01 $51.76 $51.76 $51.75 $51.75 $51.19 198
2021-10-29 $51.49 $51.49 $51.30 $51.39 $50.84 20,365
2021-10-28 $51.50 $51.50 $51.50 $51.50 $50.95 3
2021-10-27 $51.12 $51.12 $51.12 $51.12 $50.57 103
2021-10-26 $51.93 $51.93 $51.93 $51.93 $51.37 7
2021-10-25 $51.91 $51.91 $51.91 $51.91 $51.36 28
2021-10-22 $51.89 $51.89 $51.86 $51.86 $51.30 205
2021-10-21 $51.61 $51.61 $51.61 $51.61 $51.06 35
2021-10-20 $51.21 $51.65 $51.21 $51.65 $51.09 104
2021-10-19 $51.04 $51.22 $51.04 $51.22 $50.67 101
2021-10-18 $50.95 $50.95 $50.93 $50.93 $50.38 223
2021-10-15 $51.06 $51.06 $51.06 $51.06 $50.51 313
2021-10-14 $50.38 $50.51 $50.38 $50.51 $49.97 101
2021-10-13 $49.79 $49.79 $49.79 $49.79 $49.26 47
2021-10-12 $49.95 $49.95 $49.80 $49.80 $49.26 148
2021-10-11 $50.65 $50.65 $50.00 $50.00 $49.46 852
2021-10-08 $50.34 $50.34 $50.34 $50.34 $49.80 143
2021-10-07 $50.22 $50.22 $50.22 $50.22 $49.69 21
2021-10-06 $49.43 $49.93 $49.43 $49.93 $49.40 218
2021-10-05 $50.10 $50.16 $50.00 $50.00 $49.46 739

JPMorgan Active Value ETF (JAVA) News Headlines

Recent JPMorgan Active Value ETF (JAVA) News
Similar Companies to JPMorgan Active Value ETF (JAVA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.