Skip to main content

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

40.64 +0.01 (+0.02%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 40.16 40.62 40.01 40.62 24,666 +0.55(+1.36%)
May 30, 2024 40.03 40.14 39.92 40.08 62,820 +0.08(+0.20%)
May 29, 2024 40.08 40.10 39.99 40.00 78,182 -0.47(-1.15%)
May 28, 2024 40.79 40.79 40.38 40.46 21,236 -0.24(-0.59%)
May 24, 2024 40.76 40.80 40.62 40.70 34,373 +0.16(+0.39%)
May 23, 2024 40.85 40.91 40.48 40.54 177,525 -0.48(-1.16%)
May 22, 2024 41.15 41.20 40.97 41.02 23,504 -0.14(-0.34%)
May 21, 2024 41.17 41.20 41.12 41.16 54,318 -0.06(-0.14%)
May 20, 2024 41.21 41.35 41.19 41.22 14,496 +0.00(+0.00%)
May 17, 2024 41.22 41.22 41.13 41.22 21,365 +0.05(+0.12%)
May 16, 2024 41.30 41.35 41.17 41.17 23,348 -0.18(-0.43%)
May 15, 2024 41.18 41.35 41.13 41.35 13,129 +0.39(+0.96%)
May 14, 2024 40.84 40.96 40.79 40.96 16,240 +0.24(+0.60%)
May 13, 2024 40.71 40.84 40.65 40.71 27,953 +0.09(+0.22%)
May 10, 2024 40.62 40.71 40.52 40.62 47,701 +0.10(+0.25%)
May 09, 2024 40.24 40.52 40.24 40.52 31,276 +0.24(+0.60%)
May 08, 2024 40.13 40.30 40.13 40.28 29,648 +0.00(+0.01%)
May 07, 2024 40.30 40.45 40.28 40.28 36,497 +0.09(+0.22%)
May 06, 2024 40.00 40.19 40.00 40.19 25,647 +0.38(+0.95%)
May 03, 2024 39.85 39.99 39.69 39.81 28,353 +0.38(+0.96%)
May 02, 2024 39.41 39.44 39.01 39.43 52,956 +0.39(+0.99%)
May 01, 2024 39.05 39.59 39.04 39.04 27,858 -0.14(-0.36%)
Apr 30, 2024 39.71 39.71 39.18 39.18 25,818 -0.68(-1.71%)
Apr 29, 2024 39.77 39.92 39.74 39.86 24,463 +0.14(+0.36%)
Apr 26, 2024 39.62 39.82 39.62 39.72 60,909 +0.25(+0.63%)
Apr 25, 2024 39.31 39.55 39.14 39.47 47,583 -0.36(-0.90%)
Apr 24, 2024 39.75 39.85 39.58 39.83 48,135 +0.14(+0.35%)
Apr 23, 2024 39.38 39.80 39.38 39.69 147,390 +0.38(+0.96%)
Apr 22, 2024 39.21 39.55 39.05 39.31 72,740 +0.33(+0.84%)
Apr 19, 2024 38.92 39.16 38.88 38.98 449,375 +0.04(+0.10%)
Apr 18, 2024 39.04 39.27 38.86 38.94 63,226 -0.02(-0.05%)
Apr 17, 2024 39.31 39.36 38.87 38.96 40,862 -0.14(-0.36%)
Apr 16, 2024 39.30 39.30 38.99 39.10 45,455 -0.19(-0.48%)
Apr 15, 2024 40.08 40.10 39.19 39.29 39,640 -0.36(-0.90%)
Apr 12, 2024 40.04 40.15 39.58 39.65 45,353 -0.66(-1.63%)
Apr 11, 2024 40.25 40.43 40.01 40.31 59,293 +0.11(+0.27%)
Apr 10, 2024 40.34 40.46 40.09 40.20 81,144 -0.72(-1.75%)
Apr 09, 2024 40.90 41.00 40.61 40.91 27,534 +0.12(+0.30%)
Apr 08, 2024 40.75 40.92 40.75 40.79 44,167 +0.10(+0.24%)
Apr 05, 2024 40.48 40.80 40.45 40.69 46,268 +0.26(+0.64%)
Apr 04, 2024 41.30 41.30 40.41 40.43 66,057 -0.45(-1.09%)
Apr 03, 2024 40.78 40.99 40.76 40.88 141,998 +0.06(+0.15%)
Apr 02, 2024 40.87 40.87 40.68 40.82 32,956 -0.46(-1.11%)
Apr 01, 2024 41.48 41.48 41.24 41.28 47,321 -0.09(-0.22%)
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%)
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.