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

41.62 +0.11 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.52 41.71 41.52 41.62 52,727 +0.11(+0.26%)
Mar 27, 2024 41.15 41.51 41.15 41.51 34,085 +0.68(+1.67%)
Mar 26, 2024 41.09 41.15 40.83 40.83 226,168 -0.11(-0.27%)
Mar 25, 2024 40.94 41.08 40.94 40.94 46,394 -0.13(-0.32%)
Mar 22, 2024 41.33 41.36 41.05 41.07 53,896 -0.19(-0.46%)
Mar 21, 2024 41.26 41.41 41.26 41.26 31,452 +0.29(+0.71%)
Mar 20, 2024 40.47 40.99 40.40 40.97 64,730 +0.54(+1.34%)
Mar 19, 2024 40.20 40.47 40.18 40.43 65,105 +0.16(+0.41%)
Mar 18, 2024 40.28 40.34 40.18 40.27 71,281 +0.17(+0.42%)
Mar 15, 2024 40.08 40.26 40.07 40.10 45,912 -0.13(-0.32%)
Mar 14, 2024 40.55 40.55 39.98 40.23 40,640 -0.30(-0.74%)
Mar 13, 2024 40.55 40.67 40.46 40.53 40,233 +0.01(+0.02%)
Mar 12, 2024 40.41 40.56 40.24 40.52 69,094 +0.23(+0.57%)
Mar 11, 2024 40.09 40.30 39.98 40.29 40,436 +0.06(+0.15%)
Mar 08, 2024 40.50 40.62 40.19 40.23 109,296 -0.16(-0.39%)
Mar 07, 2024 40.23 40.48 40.23 40.39 65,263 +0.33(+0.82%)
Mar 06, 2024 40.07 40.22 39.96 40.06 57,893 +0.25(+0.63%)
Mar 05, 2024 39.97 40.09 39.71 39.81 48,645 -0.28(-0.70%)
Mar 04, 2024 40.08 40.24 40.07 40.09 47,863 +0.03(+0.07%)
Mar 01, 2024 39.78 40.12 39.71 40.06 82,403 +0.31(+0.78%)
Feb 29, 2024 39.72 39.77 39.51 39.75 97,933 +0.31(+0.78%)
Feb 28, 2024 39.43 39.60 39.41 39.44 2,524,608 -0.19(-0.48%)
Feb 27, 2024 39.59 39.66 39.53 39.63 96,598 +0.10(+0.25%)
Feb 26, 2024 39.70 39.75 39.50 39.53 57,163 -0.12(-0.30%)
Feb 23, 2024 39.71 39.78 39.64 39.65 46,365 +0.03(+0.08%)
Feb 22, 2024 39.50 39.65 39.40 39.62 79,410 +0.48(+1.22%)
Feb 21, 2024 39.01 39.14 38.89 39.14 96,309 +0.10(+0.26%)
Feb 20, 2024 39.02 39.09 38.95 39.04 53,388 -0.16(-0.41%)
Feb 16, 2024 39.27 39.45 39.16 39.20 151,480 -0.20(-0.51%)
Feb 15, 2024 39.25 39.45 39.25 39.40 63,883 +0.39(+1.00%)
Feb 14, 2024 38.86 39.01 38.70 39.01 86,478 +0.42(+1.08%)
Feb 13, 2024 38.74 38.80 38.35 38.59 69,074 -0.81(-2.05%)
Feb 12, 2024 39.21 39.57 39.21 39.40 85,448 +0.27(+0.69%)
Feb 09, 2024 38.99 39.17 38.92 39.13 221,811 +0.15(+0.38%)
Feb 08, 2024 38.76 38.99 38.76 38.98 41,649 +0.22(+0.57%)
Feb 07, 2024 38.82 38.82 38.57 38.76 532,910 +0.14(+0.36%)
Feb 06, 2024 38.60 38.68 38.55 38.62 45,690 +0.10(+0.26%)
Feb 05, 2024 38.72 38.72 38.33 38.52 68,585 -0.28(-0.72%)
Feb 02, 2024 38.54 38.95 38.43 38.80 43,560 +0.15(+0.39%)
Feb 01, 2024 38.42 38.66 38.13 38.65 51,424 +0.36(+0.94%)
Jan 31, 2024 38.71 38.82 38.27 38.29 464,426 -0.66(-1.69%)
Jan 30, 2024 38.90 39.00 38.88 38.95 142,187 +0.00(+0.00%)
Jan 29, 2024 38.72 38.99 38.66 38.95 63,546 +0.20(+0.51%)
Jan 26, 2024 38.76 38.88 38.67 38.75 70,880 -0.01(-0.03%)
Jan 25, 2024 38.79 38.85 38.60 38.76 164,974 +0.28(+0.73%)
Jan 24, 2024 38.79 38.81 38.48 38.48 61,010 -0.07(-0.18%)
Jan 23, 2024 38.64 38.65 38.43 38.55 111,836 -0.02(-0.05%)
Jan 22, 2024 38.48 38.68 38.46 38.57 55,677 +0.27(+0.70%)
Jan 19, 2024 37.98 38.38 37.88 38.30 49,968 +0.42(+1.10%)
Jan 18, 2024 37.75 37.89 37.52 37.88 62,774 +0.31(+0.82%)
Jan 17, 2024 37.56 37.69 37.43 37.58 69,088 -0.29(-0.76%)
Jan 16, 2024 37.94 37.96 37.74 37.87 1,460,898 -0.27(-0.71%)
Jan 12, 2024 38.28 38.36 38.02 38.13 125,081 -0.06(-0.16%)
Jan 11, 2024 38.23 38.26 37.87 38.19 44,424 -0.09(-0.23%)
Jan 10, 2024 38.22 38.33 38.13 38.28 28,810 +0.06(+0.16%)
Jan 09, 2024 38.13 38.35 38.13 38.22 55,058 -0.19(-0.49%)
Jan 08, 2024 37.91 38.44 37.91 38.41 79,482 +0.48(+1.26%)
Jan 05, 2024 37.71 38.14 37.71 37.93 211,368 +0.14(+0.37%)
Jan 04, 2024 37.83 38.03 37.78 37.80 137,190 -0.06(-0.16%)
Jan 03, 2024 38.15 38.15 37.85 37.86 78,518 -0.57(-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.