S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

JCHI JPMorgan Active China ETF

48.18

0.8217 (1.74%)

Last Updated: 10:43:10

Delayed by 15 minutes

JCHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	47.3583	3.70	8.49%	47.12	47.54	46.72	14,194
Sep 25 2024	43.6537	-1.05	-2.35%	43.66	43.66	43.6537	38
Sep 24 2024	44.7047	3.80	9.28%	43.64	44.7047	43.64	117
Sep 23 2024	40.9067	0.53	1.32%	40.68	40.9067	40.68	164
Sep 20 2024	40.375	-0.02	-0.05%	40.65	40.65	40.375	21
Sep 19 2024	40.3948	1.23	3.14%	40.19	40.3948	40.19	14
Sep 18 2024	39.1652	-0.18	-0.45%	39.1652	39.1652	39.1652	40
Sep 17 2024	39.3403	0.32	0.81%	39.3403	39.3403	39.3403	1
Sep 16 2024	39.0252	0.07	0.17%	39.10	39.10	39.0252	208
Sep 13 2024	38.96	0.16	0.41%	38.96	38.96	38.96	4
Sep 12 2024	38.80	-0.19	-0.48%	38.80	38.80	38.7943	487
Sep 11 2024	38.9852	0.24	0.61%	38.85	38.9852	38.85	50
Sep 10 2024	38.75	-0.29	-0.74%	38.91	38.91	38.75	2
Sep 09 2024	39.04	-0.20	-0.52%	38.93	39.04	38.93	479
Sep 06 2024	39.244	-0.48	-1.21%	39.42	39.42	39.1611	509
Sep 05 2024	39.7237	-0.17	-0.42%	39.78	39.78	39.7237	15
Sep 04 2024	39.8913	-0.11	-0.27%	39.8913	39.8913	39.8913	2
Sep 03 2024	39.9973	-0.42	-1.05%	40.13	40.13	39.9973	316
Aug 30 2024	40.4219	0.30	0.74%	40.4219	40.4219	40.4219	18
Aug 29 2024	40.1267	0.41	1.04%	40.1267	40.1267	40.1267	33
Aug 28 2024	39.7129	-0.69	-1.71%	39.94	39.94	39.645	262
Aug 27 2024	40.4052	-0.04	-0.10%	40.53	40.53	40.4052	823
Aug 26 2024	40.4449	-0.51	-1.25%	40.53	40.53	40.4449	39
Aug 23 2024	40.955	0.41	1.02%	40.955	40.955	40.955	18
Aug 22 2024	40.5425	-0.28	-0.69%	40.82	40.82	40.4962	172
Aug 21 2024	40.8228	0.37	0.91%	40.8228	40.8228	40.8228	7
Aug 20 2024	40.4529	-0.78	-1.89%	40.4529	40.4529	40.4529	4
Aug 19 2024	41.2306	0.23	0.55%	41.20	41.2306	41.20	43
Aug 16 2024	41.0052	0.36	0.89%	41.0052	41.0052	41.0052	509
Aug 15 2024	40.6437	0.37	0.91%	40.51	40.6437	40.51	2
Aug 14 2024	40.2768	-0.63	-1.55%	40.24	40.2768	40.24	192
Aug 13 2024	40.9112	0.40	0.98%	40.9112	40.9112	40.9112	2
Aug 12 2024	40.5137	0.27	0.67%	40.68	40.88	40.44	6,007
Aug 09 2024	40.2431	-0.18	-0.45%	40.27	40.27	40.2431	4
Aug 08 2024	40.4248	0.83	2.09%	40.16	40.4248	40.16	315
Aug 07 2024	39.5969	0.23	0.58%	39.98	39.98	39.5969	463
Aug 06 2024	39.3672	-0.42	-1.05%	39.22	39.3672	39.22	25
Aug 05 2024	39.7856	-0.32	-0.80%	39.33	39.90	39.33	526
Aug 02 2024	40.1079	-0.03	-0.07%	40.12	40.12	39.87	252
Aug 01 2024	40.1358	-0.59	-1.44%	40.53	40.53	40.1358	7
Jul 31 2024	40.7211	0.89	2.23%	40.91	40.91	40.7211	78
Jul 30 2024	39.8343	-0.34	-0.84%	39.84	39.86	39.8343	427
Jul 29 2024	40.1724	-0.21	-0.51%	40.19	40.27	40.06	3,112
Jul 26 2024	40.3802	0.10	0.25%	40.25	40.3802	40.25	160
Jul 25 2024	40.2781	-0.28	-0.70%	40.26	40.31	40.19	3,232
Jul 24 2024	40.5613	-0.34	-0.83%	40.72	40.72	40.5613	3
Jul 23 2024	40.90	-0.90	-2.14%	40.90	40.90	40.90	22
Jul 22 2024	41.795	0.47	1.14%	41.72	41.795	41.72	9
Jul 19 2024	41.3222	-0.12	-0.30%	41.41	41.41	41.3222	22
Jul 18 2024	41.4458	-0.38	-0.92%	41.80	41.8001	41.4458	3,193
Jul 17 2024	41.8298	-0.40	-0.95%	41.8298	41.8298	41.8298	4
Jul 16 2024	42.2309	-0.02	-0.04%	42.17	42.2309	42.15	4,166
Jul 15 2024	42.2485	-0.81	-1.87%	42.60	42.60	42.2485	57
Jul 12 2024	43.0542	0.15	0.34%	43.55	43.55	43.0542	33
Jul 11 2024	42.9065	0.74	1.76%	42.90	42.9065	42.90	4
Jul 10 2024	42.1638	-0.02	-0.04%	42.1638	42.1638	42.1638	40
Jul 09 2024	42.181	0.56	1.35%	41.86	42.181	41.86	495
Jul 08 2024	41.6192	-0.17	-0.41%	41.6192	41.6192	41.6192	4
Jul 05 2024	41.7889	-0.61	-1.45%	41.66	41.7889	41.66	102
Jul 03 2024	42.4036	0.50	1.20%	42.25	42.4036	42.25	247
Jul 02 2024	41.9003	-0.03	-0.06%	41.91	41.91	41.9003	205
Jul 01 2024	41.9272	0.22	0.52%	42.15	42.15	41.83	306

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