Skip to main content

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

40.55 -0.14 (-0.36%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 32.51 32.77 32.51 32.73 203,844 +0.25(+0.76%)
Oct 30, 2023 32.48 32.58 32.26 32.48 66,993 +0.23(+0.70%)
Oct 27, 2023 32.61 32.61 32.17 32.26 122,601 -0.27(-0.84%)
Oct 26, 2023 32.66 32.80 32.44 32.53 105,186 -0.14(-0.42%)
Oct 25, 2023 32.96 32.96 32.59 32.67 121,409 -0.41(-1.25%)
Oct 24, 2023 33.05 33.25 32.94 33.08 99,990 +0.15(+0.45%)
Oct 23, 2023 32.97 33.28 32.92 32.94 79,484 -0.20(-0.59%)
Oct 20, 2023 33.52 33.52 33.13 33.13 752,345 -0.40(-1.19%)
Oct 19, 2023 33.90 34.06 33.46 33.53 62,513 -0.42(-1.23%)
Oct 18, 2023 34.25 34.28 33.88 33.95 77,659 -0.50(-1.45%)
Oct 17, 2023 34.07 34.58 34.07 34.45 725,464 +0.16(+0.47%)
Oct 16, 2023 33.97 34.33 33.97 34.29 48,417 +0.51(+1.50%)
Oct 13, 2023 34.14 34.16 33.69 33.78 294,026 -0.23(-0.66%)
Oct 12, 2023 34.41 34.41 33.86 34.01 49,305 -0.30(-0.89%)
Oct 11, 2023 34.31 34.38 34.11 34.31 73,408 +0.09(+0.26%)
Oct 10, 2023 34.06 34.43 34.06 34.22 47,333 +0.22(+0.64%)
Oct 09, 2023 33.59 34.05 33.59 34.01 67,807 +0.31(+0.93%)
Oct 06, 2023 33.31 33.88 33.10 33.69 125,173 +0.29(+0.88%)
Oct 05, 2023 33.47 33.47 33.21 33.40 117,300 -0.08(-0.23%)
Oct 04, 2023 33.37 33.49 33.10 33.48 131,614 +0.18(+0.53%)
Oct 03, 2023 33.63 33.66 33.20 33.30 119,504 -0.48(-1.42%)
Oct 02, 2023 33.89 33.93 33.64 33.78 32,212 -0.24(-0.69%)
Sep 29, 2023 34.31 34.37 33.96 34.02 67,742 -0.08(-0.23%)
Sep 28, 2023 33.74 34.23 33.74 34.09 57,650 +0.33(+0.99%)
Sep 27, 2023 33.85 33.88 33.55 33.76 64,305 +0.04(+0.12%)
Sep 26, 2023 34.03 34.03 33.69 33.72 67,267 -0.51(-1.49%)
Sep 25, 2023 34.02 34.23 34.09 34.23 176,443 +0.13(+0.38%)
Sep 22, 2023 34.27 34.29 34.07 34.10 69,434 -0.07(-0.20%)
Sep 21, 2023 34.40 34.42 34.16 34.17 38,720 -0.42(-1.22%)
Sep 20, 2023 34.92 35.02 34.59 34.59 49,900 -0.19(-0.54%)
Sep 19, 2023 34.83 34.84 34.63 34.78 173,564 -0.08(-0.22%)
Sep 18, 2023 34.84 34.94 34.80 34.86 26,326 -0.02(-0.06%)
Sep 15, 2023 35.09 35.09 34.81 34.88 39,765 -0.35(-1.00%)
Sep 14, 2023 35.02 35.25 35.02 35.23 24,322 +0.43(+1.23%)
Sep 13, 2023 35.02 35.02 34.73 34.80 32,206 -0.15(-0.42%)
Sep 12, 2023 34.97 35.16 34.92 34.95 33,617 -0.14(-0.39%)
Sep 11, 2023 35.22 35.22 35.04 35.08 42,616 +0.07(+0.20%)
Sep 08, 2023 34.96 35.10 34.93 35.01 27,947 +0.11(+0.31%)
Sep 07, 2023 34.95 34.99 34.82 34.91 96,416 -0.19(-0.53%)
Sep 06, 2023 35.19 35.31 34.93 35.09 30,329 -0.20(-0.55%)
Sep 05, 2023 35.56 35.56 35.29 35.29 13,514 -0.37(-1.04%)
Sep 01, 2023 35.67 35.77 35.58 35.66 30,722 +0.16(+0.44%)
Aug 31, 2023 35.64 35.65 35.50 35.50 51,377 +0.00(+0.00%)
Aug 30, 2023 35.42 35.54 35.37 35.50 228,065 +0.12(+0.33%)
Aug 29, 2023 34.93 35.42 34.93 35.39 37,656 +0.41(+1.17%)
Aug 28, 2023 34.83 35.06 34.83 34.98 32,585 +0.32(+0.93%)
Aug 25, 2023 34.69 34.78 34.32 34.65 27,959 +0.09(+0.25%)
Aug 24, 2023 34.93 35.10 34.54 34.57 36,782 -0.36(-1.03%)
Aug 23, 2023 34.60 34.95 34.60 34.93 67,061 +0.34(+0.99%)
Aug 22, 2023 34.91 34.91 34.56 34.59 114,212 -0.21(-0.59%)
Aug 21, 2023 34.77 34.85 34.54 34.79 82,734 +0.09(+0.25%)
Aug 18, 2023 34.42 34.80 34.42 34.70 123,397 +0.07(+0.20%)
Aug 17, 2023 35.06 35.06 34.62 34.63 69,022 -0.21(-0.62%)
Aug 16, 2023 35.14 35.27 34.85 34.85 57,143 -0.34(-0.97%)
Aug 15, 2023 35.45 35.45 35.14 35.19 52,155 -0.45(-1.26%)
Aug 14, 2023 35.51 35.65 35.40 35.64 64,858 +0.08(+0.22%)
Aug 11, 2023 35.49 35.68 35.45 35.56 135,204 -0.02(-0.05%)
Aug 10, 2023 35.98 36.03 35.50 35.58 45,771 -0.08(-0.22%)
Aug 09, 2023 35.92 35.92 35.63 35.66 62,364 -0.22(-0.63%)
Aug 08, 2023 35.70 35.89 35.50 35.88 71,136 -0.20(-0.54%)
Aug 07, 2023 35.91 36.09 35.91 36.08 47,296 +0.29(+0.82%)
Aug 04, 2023 35.89 36.19 35.73 35.79 196,689 -0.08(-0.22%)
Aug 03, 2023 35.84 35.96 35.67 35.86 153,741 -0.15(-0.41%)
Aug 02, 2023 36.17 36.17 35.99 36.01 1,298,872 -0.38(-1.05%)
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.