Indicators

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

40.56 -0.12 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.88	34.45	33.88	34.45	810,694	+0.58(+1.73%)
Jan 30, 2023	34.11	34.19	33.86	33.86	454,402	-0.34(-1.00%)
Jan 27, 2023	34.11	34.38	34.08	34.20	191,015	-0.03(-0.09%)
Jan 26, 2023	34.11	34.23	33.85	34.23	181,249	+0.36(+1.06%)
Jan 25, 2023	33.60	33.87	33.44	33.87	45,900	+0.08(+0.23%)
Jan 24, 2023	33.71	33.88	33.62	33.80	89,521	-0.06(-0.17%)
Jan 23, 2023	33.52	34.02	33.52	33.85	70,558	+0.45(+1.34%)
Jan 20, 2023	32.96	33.44	32.92	33.41	81,526	+0.54(+1.65%)
Jan 19, 2023	32.90	33.04	32.72	32.86	7,565,523	-0.23(-0.70%)
Jan 18, 2023	33.74	33.76	33.10	33.10	42,247	-0.49(-1.45%)
Jan 17, 2023	33.69	33.78	33.57	33.58	22,993	-0.14(-0.40%)
Jan 13, 2023	33.40	33.73	33.40	33.72	40,407	+0.04(+0.12%)
Jan 12, 2023	33.55	33.81	33.38	33.68	167,364	+0.16(+0.46%)
Jan 11, 2023	33.34	33.52	33.24	33.52	106,930	+0.34(+1.03%)
Jan 10, 2023	32.97	33.18	32.80	33.18	44,605	+0.20(+0.61%)
Jan 09, 2023	33.15	33.39	32.97	32.98	74,695	-0.09(-0.28%)
Jan 06, 2023	32.72	33.15	32.54	33.07	32,068	+0.78(+2.43%)
Jan 05, 2023	32.32	32.42	32.18	32.29	26,487	-0.26(-0.81%)
Jan 04, 2023	32.43	32.65	32.29	32.55	24,636	+0.41(+1.27%)

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.