S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan Active China ETF (JCHI)
JPMorgan Active China ETF (JCHI) Historical

JCHI JPMorgan Active China ETF

42.4121

0.0363 (0.09%)

Jun 14 2024 - Closed

Delayed by 15 minutes

JCHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	42.4121	0.04	0.09%	42.4121	42.4121	42.4121	0
Jun 13 2024	42.3758	-0.14	-0.32%	42.66	42.66	42.3758	148
Jun 12 2024	42.5114	0.04	0.08%	42.63	42.6866	42.5114	340
Jun 11 2024	42.476	-0.49	-1.14%	42.76	42.76	42.476	2
Jun 10 2024	42.966	0.31	0.74%	42.67	42.966	42.58	153
Jun 07 2024	42.6518	-1.16	-2.64%	42.6518	42.6518	42.6518	42
Jun 06 2024	43.8102	0.29	0.66%	43.79	43.86	43.65	808
Jun 05 2024	43.5228	0.09	0.21%	43.43	43.5228	43.43	358
Jun 04 2024	43.4301	0.53	1.23%	43.26	43.4301	43.26	4
Jun 03 2024	42.9009	0.17	0.40%	43.08	43.08	42.9009	7
May 31 2024	42.7313	-0.75	-1.73%	42.51	42.7313	42.51	906
May 30 2024	43.4826	0.12	0.28%	43.4826	43.4826	43.4826	2
May 29 2024	43.3592	-0.45	-1.02%	43.34	43.3592	43.34	180
May 28 2024	43.8069	0.12	0.28%	43.91	43.91	43.8069	114
May 24 2024	43.6858	-0.20	-0.46%	43.59	43.76	43.59	418
May 23 2024	43.8874	-0.80	-1.78%	43.8874	43.8874	43.8874	2
May 22 2024	44.6832	-0.17	-0.37%	44.93	44.93	44.65	1,162
May 21 2024	44.85	-0.51	-1.13%	44.89	44.98	44.85	243
May 20 2024	45.3636	-0.59	-1.29%	45.41	45.41	45.3636	107
May 17 2024	45.9564	0.24	0.53%	45.83	46.16	45.83	1,650
May 16 2024	45.7127	0.92	2.06%	45.12	45.7127	45.12	802
May 15 2024	44.7894	0.30	0.67%	44.74	44.7894	44.74	35
May 14 2024	44.4924	-0.22	-0.49%	44.27	44.515	44.27	366
May 13 2024	44.7093	0.71	1.60%	44.73	44.73	44.7093	82
May 10 2024	44.004	0.22	0.49%	44.21	44.21	44.004	7
May 09 2024	43.7882	0.90	2.10%	43.67	43.7882	43.67	85
May 08 2024	42.8861	-0.50	-1.15%	42.81	42.89	42.81	259
May 07 2024	43.3853	-0.24	-0.56%	43.46	43.46	43.3853	112
May 06 2024	43.6295	0.03	0.08%	43.7199	43.7199	43.6295	3,284
May 03 2024	43.5959	0.23	0.52%	43.55	43.5959	43.55	356
May 02 2024	43.3704	1.91	4.60%	42.38	43.4096	42.38	1,422
May 01 2024	41.462	0.16	0.38%	41.4599	41.462	41.39	605
Apr 30 2024	41.3042	-0.59	-1.42%	41.56	41.57	41.3042	1,389
Apr 29 2024	41.8977	0.43	1.04%	41.70	41.8977	41.70	157
Apr 26 2024	41.4659	0.80	1.98%	41.39	41.4659	41.39	54
Apr 25 2024	40.6616	0.30	0.74%	40.55	40.6616	40.55	30
Apr 24 2024	40.3621	0.53	1.34%	40.31	40.3621	40.31	25
Apr 23 2024	39.8291	0.32	0.80%	39.50	39.8291	39.50	258
Apr 22 2024	39.5119	0.51	1.30%	39.20	39.5119	39.20	6
Apr 19 2024	39.0053	-0.15	-0.39%	39.02	39.07	38.70	1,213
Apr 18 2024	39.1578	0.40	1.04%	39.08	39.1578	39.0601	3,103
Apr 17 2024	38.7541	0.12	0.30%	38.7541	38.7541	38.7541	0
Apr 16 2024	38.6381	-0.33	-0.86%	38.30	38.64	38.30	247
Apr 15 2024	38.972	0.36	0.95%	39.16	39.16	38.972	1,541
Apr 12 2024	38.6071	-1.03	-2.61%	39.01	39.01	38.6071	1
Apr 11 2024	39.6413	0.32	0.81%	39.54	39.6413	39.54	25
Apr 10 2024	39.3225	-0.30	-0.75%	39.3225	39.3225	39.3225	94
Apr 09 2024	39.62	0.11	0.28%	39.68	39.68	39.62	814
Apr 08 2024	39.51	0.09	0.22%	39.54	39.54	39.38	3,423
Apr 05 2024	39.4247	-0.14	-0.36%	39.40	39.4247	39.40	47
Apr 04 2024	39.5667	-0.05	-0.12%	39.69	39.69	39.545	1,146
Apr 03 2024	39.6135	-0.14	-0.34%	39.43	39.6135	39.4029	1,566
Apr 02 2024	39.75	0.16	0.40%	39.79	39.9398	39.75	1,546
Apr 01 2024	39.5932	0.52	1.34%	39.5932	39.5932	39.5932	7
Mar 28 2024	39.069	0.35	0.89%	39.069	39.069	39.069	41
Mar 27 2024	38.7239	-0.04	-0.11%	38.56	38.7239	38.56	243
Mar 26 2024	38.7666	0.13	0.34%	38.7666	38.7666	38.7666	0
Mar 25 2024	38.635	-0.19	-0.49%	38.635	38.635	38.635	56
Mar 22 2024	38.8244	-0.53	-1.36%	38.84	38.90	38.7308	203
Mar 21 2024	39.3579	-0.36	-0.90%	39.55	39.55	39.3579	137
Mar 20 2024	39.7136	0.17	0.43%	39.58	39.745	39.58	308
Mar 19 2024	39.5433	-0.12	-0.30%	39.53	39.5433	39.53	400

JPMorgan Active China ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions