Skip to main content

JPM U.S. Value Factor ETF (NY: JVAL )

40.54 -0.15 (-0.37%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.27 41.46 41.27 41.37 53,047 +0.11(+0.26%)
Mar 27, 2024 40.90 41.26 40.90 41.26 34,292 +0.68(+1.67%)
Mar 26, 2024 40.84 40.90 40.58 40.58 227,542 -0.11(-0.27%)
Mar 25, 2024 40.69 40.83 40.69 40.69 46,675 -0.13(-0.32%)
Mar 22, 2024 41.08 41.11 40.80 40.82 54,223 -0.19(-0.46%)
Mar 21, 2024 41.01 41.16 41.01 41.01 31,643 +0.29(+0.71%)
Mar 20, 2024 40.23 40.74 40.16 40.72 65,123 +0.54(+1.34%)
Mar 19, 2024 39.96 40.22 39.94 40.19 65,500 +0.16(+0.41%)
Mar 18, 2024 40.03 40.10 39.93 40.02 71,714 +0.17(+0.42%)
Mar 15, 2024 39.84 40.02 39.83 39.85 46,191 -0.13(-0.32%)
Mar 14, 2024 40.30 40.30 39.74 39.98 40,887 -0.30(-0.74%)
Mar 13, 2024 40.30 40.42 40.21 40.28 40,478 +0.01(+0.02%)
Mar 12, 2024 40.16 40.31 39.99 40.27 69,514 +0.23(+0.57%)
Mar 11, 2024 39.84 40.05 39.74 40.04 40,682 +0.06(+0.15%)
Mar 08, 2024 40.25 40.37 39.95 39.98 109,960 -0.16(-0.39%)
Mar 07, 2024 39.98 40.23 39.98 40.14 65,660 +0.33(+0.82%)
Mar 06, 2024 39.83 39.97 39.72 39.82 58,245 +0.25(+0.63%)
Mar 05, 2024 39.73 39.84 39.47 39.57 48,941 -0.28(-0.70%)
Mar 04, 2024 39.84 39.99 39.83 39.84 48,154 +0.03(+0.07%)
Mar 01, 2024 39.54 39.87 39.47 39.82 82,904 +0.31(+0.78%)
Feb 29, 2024 39.48 39.53 39.27 39.51 98,528 +0.31(+0.78%)
Feb 28, 2024 39.19 39.36 39.17 39.20 2,539,948 -0.19(-0.48%)
Feb 27, 2024 39.35 39.42 39.29 39.39 97,184 +0.10(+0.25%)
Feb 26, 2024 39.46 39.51 39.26 39.29 57,510 -0.12(-0.30%)
Feb 23, 2024 39.47 39.54 39.40 39.41 46,647 +0.03(+0.08%)
Feb 22, 2024 39.26 39.41 39.17 39.38 79,892 +0.48(+1.22%)
Feb 21, 2024 38.78 38.90 38.66 38.90 96,894 +0.10(+0.26%)
Feb 20, 2024 38.79 38.85 38.72 38.81 53,712 -0.16(-0.41%)
Feb 16, 2024 39.03 39.21 38.92 38.96 152,401 -0.20(-0.51%)
Feb 15, 2024 39.01 39.21 39.01 39.16 64,272 +0.39(+1.00%)
Feb 14, 2024 38.63 38.78 38.46 38.78 87,003 +0.42(+1.08%)
Feb 13, 2024 38.51 38.57 38.12 38.36 69,494 -0.80(-2.05%)
Feb 12, 2024 38.97 39.33 38.97 39.16 85,967 +0.27(+0.69%)
Feb 09, 2024 38.76 38.93 38.69 38.89 223,159 +0.15(+0.38%)
Feb 08, 2024 38.53 38.75 38.53 38.75 41,902 +0.22(+0.57%)
Feb 07, 2024 38.59 38.59 38.34 38.53 536,148 +0.14(+0.36%)
Feb 06, 2024 38.37 38.45 38.32 38.39 45,967 +0.10(+0.26%)
Feb 05, 2024 38.49 38.49 38.10 38.29 69,002 -0.28(-0.72%)
Feb 02, 2024 38.31 38.72 38.20 38.57 43,825 +0.15(+0.39%)
Feb 01, 2024 38.19 38.42 37.90 38.42 51,737 +0.36(+0.94%)
Jan 31, 2024 38.48 38.59 38.04 38.06 467,248 -0.65(-1.69%)
Jan 30, 2024 38.67 38.77 38.65 38.72 143,051 +0.00(+0.00%)
Jan 29, 2024 38.49 38.76 38.43 38.72 63,932 +0.20(+0.51%)
Jan 26, 2024 38.53 38.64 38.43 38.52 71,311 -0.01(-0.03%)
Jan 25, 2024 38.56 38.61 38.37 38.53 165,977 +0.28(+0.73%)
Jan 24, 2024 38.56 38.57 38.25 38.25 61,381 -0.07(-0.18%)
Jan 23, 2024 38.41 38.42 38.20 38.32 112,515 -0.02(-0.05%)
Jan 22, 2024 38.25 38.45 38.23 38.34 56,016 +0.27(+0.70%)
Jan 19, 2024 37.76 38.15 37.65 38.07 50,272 +0.42(+1.10%)
Jan 18, 2024 37.52 37.66 37.29 37.66 63,156 +0.31(+0.82%)
Jan 17, 2024 37.33 37.46 37.20 37.35 69,508 -0.29(-0.76%)
Jan 16, 2024 37.72 37.74 37.51 37.64 1,469,774 -0.27(-0.71%)
Jan 12, 2024 38.05 38.13 37.79 37.90 125,841 -0.06(-0.16%)
Jan 11, 2024 38.00 38.03 37.64 37.96 44,694 -0.09(-0.23%)
Jan 10, 2024 37.99 38.10 37.90 38.05 28,985 +0.06(+0.16%)
Jan 09, 2024 37.90 38.12 37.90 37.99 55,393 -0.19(-0.49%)
Jan 08, 2024 37.69 38.21 37.69 38.18 79,965 +0.48(+1.26%)
Jan 05, 2024 37.48 37.91 37.48 37.71 212,652 +0.14(+0.37%)
Jan 04, 2024 37.60 37.80 37.55 37.57 138,023 -0.06(-0.16%)
Jan 03, 2024 37.92 37.92 37.62 37.63 78,995 -0.56(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.