NYSEArca - Nasdaq Real Time Price
USD
JPMorgan Active Value ETF (JAVA)
83.24
+0.00
(+0.01%)
As of 10:22:49 AM EST. Market Open.
Trade JAVA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
83.21
83.29
83.00
83.27
83.27
47,643
Nov 2, 2026
83.30
83.86
83.22
83.23
83.23
552,900
Oct 30, 2026
83.41
83.41
82.61
82.96
82.96
560,000
Oct 29, 2026
83.22
83.46
83.09
83.43
83.43
819,200
Oct 28, 2026
82.83
83.09
82.68
83.00
83.00
607,600
Oct 27, 2026
83.00
83.04
82.62
82.94
82.94
585,200
Oct 26, 2026
82.66
83.15
82.66
82.84
82.84
595,900
Oct 23, 2026
82.52
82.72
82.17
82.49
82.49
428,800
Oct 22, 2026
82.70
82.95
82.32
82.91
82.91
597,800
Oct 21, 2026
82.82
83.00
82.52
82.92
82.92
263,400
Oct 20, 2026
82.16
82.82
82.16
82.73
82.73
961,900
Oct 19, 2026
82.09
82.16
81.91
81.97
81.97
283,900
Oct 16, 2026
82.51
82.66
81.72
82.00
82.00
264,100
Oct 15, 2026
81.80
82.21
81.67
82.09
82.09
569,900
Oct 14, 2026
81.41
81.58
81.09
81.44
81.44
337,400
Oct 13, 2026
82.04
82.21
81.65
81.76
81.76
281,900
Oct 12, 2026
81.78
81.93
81.68
81.86
81.86
348,500
Oct 9, 2026
81.15
81.67
81.14
81.57
81.57
762,400
Oct 8, 2026
80.57
81.08
80.43
81.05
81.05
2,013,900
Oct 7, 2026
80.87
80.87
80.43
80.74
80.74
469,000
Oct 6, 2026
80.93
81.24
80.92
81.05
81.05
626,200
Oct 5, 2026
80.22
80.87
80.02
80.67
80.67
1,018,000
Oct 2, 2026
80.18
80.36
79.88
80.20
80.20
970,800
Oct 1, 2026
79.74
79.91
79.11
79.70
79.70
898,400
Sep 30, 2026
80.22
80.40
79.70
79.72
79.72
944,500
Sep 29, 2026
80.17
80.22
79.77
80.11
80.11
754,500
Sep 28, 2026
80.52
80.62
80.19
80.31
80.31
579,100
Sep 25, 2026
80.55
81.06
80.42
80.93
80.93
470,300
Sep 24, 2026
80.50
80.66
80.22
80.51
80.51
689,900
Sep 23, 2026
81.02
81.11
80.64
80.70
80.70
300,900
Sep 22, 2026
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
81.55
81.55
81.01
81.10
81.10
277,000
Sep 21, 2026
81.41
81.76
81.10
81.57
81.34
456,100
Sep 18, 2026
81.16
81.29
80.86
80.97
80.74
219,300
Sep 17, 2026
81.51
81.51
81.05
81.29
81.06
455,700
Sep 16, 2026
81.77
81.77
80.39
80.79
80.56
326,700
Sep 15, 2026
81.99
81.99
81.59
81.69
81.46
265,800
Sep 14, 2026
82.10
82.35
81.87
82.02
81.79
273,400
Sep 11, 2026
82.27
82.44
82.01
82.22
81.99
288,200
Sep 10, 2026
81.61
81.76
81.39
81.56
81.33
291,200
Sep 9, 2026
82.04
82.07
81.71
81.85
81.62
338,200
Sep 8, 2026
82.52
82.68
82.18
82.23
82.00
310,100
Sep 4, 2026
82.90
83.05
82.72
82.84
82.60
367,900
Sep 3, 2026
82.95
83.36
82.78
83.33
83.09
224,800
Sep 2, 2026
82.34
82.91
82.27
82.66
82.42
242,200
Sep 1, 2026
82.45
82.68
82.09
82.20
81.97
294,100
Aug 31, 2026
82.97
83.06
82.64
82.64
82.40
272,000
Aug 28, 2026
83.20
83.57
83.05
83.25
83.01
331,300
Aug 27, 2026
82.98
83.10
82.80
82.90
82.66
277,800
Aug 26, 2026
83.14
83.45
83.11
83.29
83.05
391,900
Aug 25, 2026
83.43
83.43
83.04
83.31
83.07
251,000
Aug 24, 2026
83.16
83.43
83.14
83.35
83.11
251,200
Aug 21, 2026
82.92
83.20
82.77
83.00
82.76
232,500
Aug 20, 2026
82.98
83.30
82.52
82.57
82.33
841,000
Aug 19, 2026
83.24
83.85
83.21
83.36
83.12
228,900
Aug 18, 2026
83.13
83.19
82.88
82.89
82.65
217,900
Aug 17, 2026
83.67
83.67
83.02
83.02
82.78
847,300
Aug 14, 2026
83.93
83.99
83.79
83.84
83.60
228,300
Aug 13, 2026
83.80
84.06
83.48
83.81
83.57
466,300
Aug 12, 2026
83.63
83.63
83.20
83.46
83.22
287,700
Aug 11, 2026
83.75
83.93
83.55
83.58
83.34
276,900
Aug 10, 2026
83.49
83.76
83.41
83.67
83.43
278,700
Aug 7, 2026
82.97
83.50
82.94
83.47
83.23
329,100
Aug 6, 2026
83.37
83.50
82.82
83.04
82.80
195,100
Aug 5, 2026
83.63
83.76
83.04
83.19
82.95
582,500
Aug 4, 2026
82.51
83.43
82.27
83.25
83.01
413,400
Aug 3, 2026
82.18
82.76
82.18
82.68
82.44
306,500
Jul 31, 2026
81.35
81.81
80.95
81.56
81.33
269,800
Jul 30, 2026
80.76
81.00
80.11
80.86
80.63
266,100
Jul 29, 2026
81.22
81.40
80.36
80.37
80.14
267,800
Jul 28, 2026
80.97
81.42
80.97
81.28
81.05
287,900
Jul 27, 2026
80.49
80.85
80.36
80.51
80.28
226,500
Jul 24, 2026
79.66
80.38
79.65
80.04
79.81
288,800
Jul 23, 2026
79.55
79.84
79.30
79.47
79.24
2,915,400
Jul 22, 2026
80.42
80.43
79.96
80.05
79.82
1,095,300
Jul 21, 2026
79.91
80.31
79.67
80.17
79.94
307,200
Jul 20, 2026
80.36
80.36
79.80
79.88
79.65
326,900
Jul 17, 2026
80.43
80.90
80.12
80.22
79.99
255,600
Jul 16, 2026
80.60
81.01
80.60
80.86
80.63
232,400
Jul 15, 2026
80.33
80.71
80.31
80.51
80.28
535,500
Jul 14, 2026
80.24
80.59
79.99
80.07
79.84
317,300
Jul 13, 2026
80.53
80.78
80.37
80.52
80.29
284,600
Jul 10, 2026
80.43
80.51
79.93
80.41
80.18
290,400
Jul 9, 2026
79.57
80.15
79.43
80.08
79.85
252,400
Jul 8, 2026
80.03
80.03
79.25
79.50
79.27
324,700
Jul 7, 2026
80.92
81.00
80.38
80.47
80.24
277,700
Jul 6, 2026
80.45
80.65
80.15
80.55
80.32
392,300
Jul 2, 2026
80.22
80.47
79.64
80.18
79.95
388,000
Jul 1, 2026
79.53
80.32
79.32
79.83
79.60
570,000
Jun 30, 2026
79.58
79.61
79.26
79.41
79.18
383,600
Jun 29, 2026
79.34
79.57
79.21
79.51
79.28
318,700
Jun 26, 2026
79.17
79.58
78.92
79.00
78.77
406,200
Jun 25, 2026
79.73
80.26
79.37
79.51
79.28
335,300
Jun 24, 2026
78.88
79.30
78.50
78.80
78.57
621,900
Jun 23, 2026
0.237
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
78.39
78.96
78.17
78.72
78.50
623,500
Jun 22, 2026
79.66
79.82
79.36
79.50
79.04
329,300
Jun 18, 2026
79.80
79.82
79.31
79.40
78.94
326,400
Jun 17, 2026
79.77
80.17
78.76
78.91
78.45
363,800
Jun 16, 2026
80.03
80.33
79.74
79.79
79.32
359,200
Jun 15, 2026
79.65
80.03
79.60
79.70
79.24
427,700
Jun 12, 2026
78.47
79.06
78.16
78.78
78.32
324,100
Jun 11, 2026
77.15
78.25
76.81
78.06
77.60
420,700
Jun 10, 2026
77.58
78.02
76.69
76.69
76.24
389,700
Jun 9, 2026
77.85
78.25
76.53
77.84
77.39
517,500
Jun 8, 2026
77.63
77.80
77.17
77.23
76.78
584,900
Jun 5, 2026
78.07
78.12
76.96
77.13
76.68
440,100
Jun 4, 2026
78.00
78.52
78.00
78.39
77.93
305,600
Jun 3, 2026
77.60
77.85
77.57
77.62
77.17
349,500
Jun 2, 2026
77.42
77.89
77.34
77.78
77.33
379,800
Jun 1, 2026
77.07
77.50
77.01
77.29
76.84
323,700
May 29, 2026
77.62
77.64
77.35
77.51
77.06
534,900
May 28, 2026
77.37
77.73
77.16
77.58
77.13
2,030,600
May 27, 2026
77.65
77.65
77.28
77.48
77.03
431,200
May 26, 2026
77.21
77.42
77.12
77.35
76.90
400,800
May 22, 2026
76.56
76.91
76.54
76.69
76.24
253,600
May 21, 2026
75.79
76.34
75.37
76.26
75.82
472,000
May 20, 2026
75.72
76.11
75.37
76.08
75.64
535,800
May 19, 2026
75.42
75.87
75.14
75.44
75.00
306,700
May 18, 2026
75.67
76.01
75.37
75.75
75.31
401,800
May 15, 2026
76.11
76.11
75.48
75.51
75.07
306,900
May 14, 2026
76.49
76.84
76.40
76.54
76.09
461,600
May 13, 2026
76.29
76.52
75.98
76.39
75.94
333,600
May 12, 2026
76.29
76.42
75.75
76.31
75.87
591,200
May 11, 2026
76.45
76.61
76.29
76.43
75.98
422,800
May 8, 2026
76.40
76.50
76.17
76.28
75.84
314,800
May 7, 2026
76.86
76.97
76.05
76.24
75.80
530,300
May 6, 2026
76.65
77.03
76.55
76.86
76.41
300,100
May 5, 2026
75.68
76.22
75.68
76.05
75.61
652,900
May 4, 2026
75.87
76.25
75.51
75.58
75.14
306,200
May 1, 2026
76.34
76.47
75.97
75.98
75.54
315,400
Apr 30, 2026
75.27
76.38
75.17
76.31
75.87
761,800
Apr 29, 2026
75.41
75.47
75.05
75.23
74.79
329,600
Apr 28, 2026
75.35
75.44
74.94
75.11
74.67
220,300
Apr 27, 2026
75.20
75.58
75.19
75.22
74.78
309,200
Apr 24, 2026
75.64
75.64
75.13
75.25
74.81
300,000
Apr 23, 2026
75.38
75.85
74.97
75.58
75.14
302,400
Apr 22, 2026
75.73
75.74
75.11
75.25
74.81
975,400
Apr 21, 2026
75.76
76.06
75.08
75.19
74.75
532,200
Apr 20, 2026
75.49
75.75
75.45
75.59
75.15
358,200
Apr 17, 2026
75.11
75.93
75.11
75.58
75.14
435,300
Apr 16, 2026
74.58
74.96
74.53
74.72
74.28
280,700
Apr 15, 2026
74.90
74.93
74.35
74.56
74.13
322,700
Apr 14, 2026
74.46
74.89
74.25
74.77
74.33
278,000
Apr 13, 2026
73.67
74.60
73.62
74.60
74.17
284,300
Apr 10, 2026
74.53
74.53
73.79
73.88
73.45
376,600
Apr 9, 2026
73.92
74.58
73.89
74.43
74.00
404,500
Apr 8, 2026
73.65
74.07
73.57
74.07
73.64
395,300
Apr 7, 2026
72.25
72.49
71.99
72.39
71.97
256,700
Apr 6, 2026
71.97
72.39
71.97
72.39
71.97
274,600
Apr 2, 2026
71.32
72.36
71.25
71.98
71.56
307,900
Apr 1, 2026
72.09
72.29
71.89
71.98
71.56
510,100
Mar 31, 2026
70.98
71.80
70.69
71.75
71.33
430,200
Mar 30, 2026
70.98
70.99
70.04
70.29
69.88
2,053,400
Mar 27, 2026
71.17
71.17
70.19
70.30
69.89
337,900
Mar 26, 2026
71.71
72.12
71.24
71.32
70.90
247,600
Mar 25, 2026
72.09
72.32
71.52
72.01
71.59
430,700
Mar 24, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
70.90
71.97
70.78
71.63
71.21
315,300
Mar 23, 2026
71.90
72.25
71.42
71.44
70.84
879,700
Mar 20, 2026
71.45
71.59
70.55
70.88
70.29
306,600
Mar 19, 2026
71.15
71.85
71.06
71.52
70.92
459,300
Mar 18, 2026
72.29
72.36
71.58
71.61
71.01
385,100
Mar 17, 2026
72.62
72.92
72.53
72.56
71.96
346,200
Mar 16, 2026
72.23
72.53
71.98
72.14
71.54
267,600
Mar 13, 2026
71.98
72.32
71.47
71.54
70.94
237,400
Mar 12, 2026
72.07
72.30
71.55
71.56
70.96
304,100
Mar 11, 2026
72.87
73.04
72.36
72.67
72.06
419,600
Mar 10, 2026
73.29
73.86
72.88
72.95
72.34
407,400
Mar 9, 2026
72.38
73.41
71.60
73.25
72.64
465,000
Mar 6, 2026
73.27
73.27
72.49
73.01
72.40
390,500
Mar 5, 2026
74.66
74.87
73.64
74.16
73.54
304,800
Mar 4, 2026
74.92
75.21
74.51
75.11
74.48
469,400
Mar 3, 2026
74.36
75.03
73.57
74.70
74.08
366,200
Mar 2, 2026
75.11
75.98
75.11
75.77
75.14
459,600
Feb 27, 2026
75.55
75.94
75.36
75.90
75.27
288,100
Feb 26, 2026
76.24
76.45
75.69
76.18
75.55
528,200
Feb 25, 2026
76.17
76.26
75.76
76.11
75.48
320,300
Feb 24, 2026
75.56
76.00
75.48
75.83
75.20
336,100
Feb 23, 2026
76.21
76.58
75.27
75.55
74.92
317,100
Feb 20, 2026
75.84
76.54
75.74
76.43
75.79
357,000
Feb 19, 2026
76.11
76.21
75.69
76.05
75.42
287,100
Feb 18, 2026
76.13
76.65
76.09
76.39
75.75
586,800
Feb 17, 2026
76.14
76.40
75.52
75.92
75.29
332,100
Feb 13, 2026
75.54
76.53
75.31
76.17
75.54
335,900
Feb 12, 2026
76.89
77.22
75.65
75.75
75.12
927,500
Feb 11, 2026
76.99
77.14
76.38
76.62
75.98
717,300
Feb 10, 2026
76.75
77.06
76.50
76.54
75.90
868,700
Feb 9, 2026
76.61
76.98
76.35
76.84
76.20
427,700
Feb 6, 2026
75.78
76.99
75.78
76.84
76.20
642,800
Feb 5, 2026
75.66
75.99
75.24
75.49
74.86
962,700
Feb 4, 2026
75.97
76.42
75.73
76.14
75.51
372,300
Feb 3, 2026
75.67
76.25
75.11
75.80
75.17
1,092,900
Feb 2, 2026
74.66
75.71
74.64
75.58
74.95
309,800
Jan 30, 2026
75.03
75.31
74.34
74.97
74.35
400,900
Jan 29, 2026
75.50
75.63
74.62
75.36
74.73
633,400
Jan 28, 2026
74.96
75.25
74.69
74.94
74.32
606,300
Jan 27, 2026
74.75
74.97
74.65
74.89
74.27
591,500
Jan 26, 2026
74.94
75.09
74.84
74.98
74.36
322,400
Jan 23, 2026
74.99
74.99
74.46
74.77
74.15
396,100
Jan 22, 2026
75.18
75.46
74.92
75.15
74.52
704,900
Jan 21, 2026
73.96
75.04
73.96
74.81
74.19
350,300
Jan 20, 2026
73.78
74.24
73.42
73.52
72.91
376,100
Jan 16, 2026
74.81
74.85
74.57
74.66
74.04
256,200
Jan 15, 2026
74.68
75.02
74.58
74.83
74.21
248,100
Jan 14, 2026
74.21
74.50
74.08
74.49
73.87
221,100
Jan 13, 2026
74.62
74.69
74.21
74.44
73.82
367,300
Jan 12, 2026
74.15
74.54
74.00
74.45
73.83
205,600
Jan 9, 2026
74.20
74.53
74.07
74.44
73.82
213,700
Jan 8, 2026
73.41
74.10
73.36
73.99
73.37
275,100
Jan 7, 2026
74.36
74.39
73.45
73.50
72.89
499,000
Jan 6, 2026
73.33
74.47
73.33
74.42
73.80
482,700
Jan 5, 2026
72.78
73.49
72.78
73.31
72.70
292,800
Jan 2, 2026
72.07
72.65
71.74
72.58
71.98
226,600
Dec 31, 2025
72.26
72.26
71.72
71.72
71.12
395,300
Dec 30, 2025
72.43
72.51
72.30
72.31
71.71
221,000
Dec 29, 2025
72.56
72.69
72.32
72.45
71.85
190,000
Dec 26, 2025
72.72
72.75
72.45
72.68
72.07
93,700
Dec 24, 2025
72.43
72.77
72.43
72.62
72.01
136,000
Dec 23, 2025
72.22
72.40
72.20
72.34
71.74
283,600
Dec 22, 2025
71.89
72.31
71.89
72.30
71.70
256,500
Dec 19, 2025
71.43
71.96
71.43
71.67
71.07
258,600
Dec 18, 2025
71.69
71.97
71.26
71.41
70.81
329,600
Dec 17, 2025
71.66
71.87
71.19
71.24
70.65
414,000
Dec 16, 2025
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
72.11
72.13
71.28
71.52
70.92
330,700
Dec 15, 2025
72.64
72.69
72.12
72.43
71.53
303,700
Dec 12, 2025
72.83
72.90
72.07
72.25
71.36
261,600
Dec 11, 2025
72.02
72.68
72.01
72.62
71.72
223,900
Dec 10, 2025
71.00
72.19
71.00
72.04
71.15
296,700
Dec 9, 2025
71.21
71.46
70.96
71.02
70.14
250,200
Dec 8, 2025
71.67
71.67
71.14
71.24
70.36
253,300
Dec 5, 2025
71.61
71.98
71.58
71.68
70.79
1,457,600
Dec 4, 2025
71.56
71.72
71.36
71.54
70.65
310,300
Dec 3, 2025
70.93
71.65
70.93
71.59
70.70
2,204,600
Dec 2, 2025
70.96
70.98
70.55
70.79
69.91
157,800
Dec 1, 2025
70.96
71.29
70.76
70.78
69.90
224,500
Nov 28, 2025
71.02
71.38
70.93
71.32
70.44
120,700
Nov 26, 2025
70.55
71.11
70.46
70.84
69.96
426,000
Nov 25, 2025
69.55
70.54
69.55
70.46
69.59
431,400
Nov 24, 2025
69.07
69.53
68.88
69.39
68.53
200,800
Nov 21, 2025
68.14
69.19
67.92
68.84
67.99
385,200
Nov 20, 2025
69.31
69.51
67.77
67.82
66.98
264,900
Nov 19, 2025
68.73
68.92
68.33
68.60
67.75
325,700
Nov 18, 2025
68.63
69.11
68.39
68.67
67.82
1,123,700
Nov 17, 2025
69.53
69.73
68.58
68.85
68.00
217,400
Nov 14, 2025
69.44
69.90
69.21
69.59
68.73
303,600
Nov 13, 2025
70.55
70.70
69.77
69.87
69.00
219,700
Nov 12, 2025
70.57
71.06
70.57
70.77
69.89
177,600
Nov 11, 2025
70.10
70.67
70.10
70.51
69.64
147,500
Nov 10, 2025
69.79
70.24
69.53
70.06
69.19
314,000
Nov 7, 2025
68.85
69.54
68.58
69.52
68.66
299,600
Nov 6, 2025
69.30
69.56
68.94
69.07
68.21
270,100
Nov 5, 2025
68.81
69.54
68.81
69.27
68.41
265,500
Nov 4, 2025
68.68
69.15
68.59
68.98
68.13
269,000
Nov 3, 2025
69.43
69.43
68.57
69.31
68.45
217,200
