Skip to main content

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

40.54 -0.09 (-0.22%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.36 21.65 21.33 21.63 14,159 +0.02(+0.11%)
May 28, 2020 21.80 21.81 21.61 21.61 2,110 -0.26(-1.17%)
May 27, 2020 21.85 21.87 21.50 21.87 14,586 +0.56(+2.62%)
May 26, 2020 21.29 21.44 21.26 21.31 13,692 +0.69(+3.36%)
May 22, 2020 20.86 20.86 20.48 20.61 25,331 -0.05(-0.23%)
May 21, 2020 20.71 20.71 20.66 20.66 207 -0.11(-0.51%)
May 20, 2020 20.86 20.86 20.77 20.77 451 +0.33(+1.61%)
May 19, 2020 20.49 20.66 20.44 20.44 12,504 -0.23(-1.13%)
May 18, 2020 20.48 20.68 20.48 20.67 403 +0.97(+4.92%)
May 15, 2020 19.74 19.74 19.57 19.70 14,048 -0.02(-0.09%)
May 14, 2020 19.52 19.72 19.49 19.72 3,157 +0.32(+1.65%)
May 13, 2020 19.75 19.75 19.39 19.40 10,342 -0.63(-3.16%)
May 12, 2020 20.67 20.67 20.03 20.03 11,412 -0.51(-2.49%)
May 11, 2020 20.48 20.62 20.40 20.55 5,162 -0.17(-0.83%)
May 08, 2020 20.48 20.72 20.45 20.72 5,973 +0.64(+3.19%)
May 07, 2020 20.20 20.33 20.08 20.08 14,705 +0.18(+0.91%)
May 06, 2020 20.06 20.07 19.90 19.90 57,763 -0.26(-1.30%)
May 05, 2020 20.35 20.43 20.11 20.16 41,162 +0.14(+0.72%)
May 04, 2020 19.86 20.03 19.83 20.01 25,571 -0.08(-0.40%)
May 01, 2020 20.22 20.26 19.96 20.10 8,517 -0.75(-3.61%)
Apr 30, 2020 20.91 20.91 20.78 20.85 1,723 -0.56(-2.61%)
Apr 29, 2020 21.45 21.49 21.38 21.41 27,843 +0.74(+3.59%)
Apr 28, 2020 20.82 20.92 20.51 20.67 38,057 +0.21(+1.00%)
Apr 27, 2020 19.96 20.48 19.96 20.46 52,247 +0.57(+2.88%)
Apr 24, 2020 19.73 19.90 19.54 19.89 5,641 +0.32(+1.62%)
Apr 23, 2020 19.66 19.87 19.54 19.57 8,620 +0.09(+0.45%)
Apr 22, 2020 19.40 19.49 19.36 19.48 31,227 +0.26(+1.34%)
Apr 21, 2020 19.35 19.35 19.07 19.23 33,135 -0.53(-2.66%)
Apr 20, 2020 19.81 20.07 19.68 19.75 10,481 -0.38(-1.91%)
Apr 17, 2020 20.05 20.14 19.93 20.14 1,548 +0.65(+3.36%)
Apr 16, 2020 19.29 19.48 19.23 19.48 47,968 +0.05(+0.28%)
Apr 15, 2020 19.55 19.55 19.39 19.43 4,356 -0.70(-3.46%)
Apr 14, 2020 20.25 20.25 20.00 20.12 30,385 +0.45(+2.29%)
Apr 13, 2020 20.01 20.01 19.50 19.67 10,143 -0.41(-2.05%)
Apr 09, 2020 20.09 20.31 19.85 20.08 5,420 +0.40(+2.02%)
Apr 08, 2020 19.03 19.69 19.01 19.69 274,971 +0.80(+4.24%)
Apr 07, 2020 19.32 19.54 18.89 18.89 26,622 +0.24(+1.26%)
Apr 06, 2020 18.05 18.65 18.05 18.65 69,023 +1.37(+7.95%)
Apr 03, 2020 17.73 17.73 17.18 17.28 19,358 -0.40(-2.25%)
Apr 02, 2020 17.89 17.90 17.30 17.67 26,218 +0.30(+1.73%)
Apr 01, 2020 17.44 17.44 17.30 17.37 13,771 -0.94(-5.12%)
Mar 31, 2020 18.61 18.75 18.29 18.31 22,279 -0.33(-1.75%)
Mar 30, 2020 18.17 18.64 18.14 18.64 11,628 +0.44(+2.42%)
Mar 27, 2020 18.17 18.67 18.04 18.20 58,627 -0.68(-3.61%)
Mar 26, 2020 18.19 18.88 18.19 18.88 39,317 +1.16(+6.56%)
Mar 25, 2020 17.51 18.42 17.21 17.72 56,385 +0.48(+2.81%)
Mar 24, 2020 16.83 17.24 16.70 17.23 41,645 +1.54(+9.84%)
Mar 23, 2020 15.45 16.13 15.45 15.69 20,495 -0.59(-3.61%)
Mar 20, 2020 17.20 17.43 16.28 16.28 28,002 -0.72(-4.22%)
Mar 19, 2020 16.60 17.34 16.59 16.99 15,463 +0.00(+0.01%)
Mar 18, 2020 16.23 16.99 16.15 16.99 183,206 -1.09(-6.02%)
Mar 17, 2020 17.07 18.27 17.07 18.08 12,145 +0.77(+4.47%)
Mar 16, 2020 18.47 18.47 17.31 17.31 12,335 -2.14(-11.02%)
Mar 13, 2020 18.56 19.45 18.36 19.45 15,345 +1.25(+6.88%)
Mar 12, 2020 18.87 18.87 18.20 18.20 5,558 -2.08(-10.24%)
Mar 11, 2020 20.77 20.77 20.14 20.27 21,608 -1.12(-5.23%)
Mar 10, 2020 20.58 21.41 20.50 21.39 27,561 +0.96(+4.67%)
Mar 09, 2020 21.03 21.11 20.36 20.44 8,432 -1.93(-8.65%)
Mar 06, 2020 22.03 22.37 21.93 22.37 206,431 -0.42(-1.85%)
Mar 05, 2020 22.90 22.95 22.70 22.79 4,332 -0.87(-3.70%)
Mar 04, 2020 23.34 23.67 23.07 23.67 54,804 +0.91(+4.00%)
Mar 03, 2020 23.44 23.81 22.57 22.76 12,958 -0.67(-2.86%)
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.