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 (%)
Nov 29, 2019 25.23 25.26 25.16 25.16 24,964 -0.14(-0.55%)
Nov 27, 2019 25.35 25.35 25.22 25.30 61,564 +0.10(+0.38%)
Nov 26, 2019 25.15 25.21 25.15 25.20 19,709 +0.00(+0.00%)
Nov 25, 2019 25.09 25.21 25.09 25.20 14,880 +0.24(+0.95%)
Nov 22, 2019 24.93 24.98 24.90 24.97 11,070 +0.12(+0.46%)
Nov 21, 2019 24.96 24.96 24.82 24.85 14,027 -0.02(-0.10%)
Nov 20, 2019 25.06 25.06 24.75 24.88 7,465 -0.16(-0.63%)
Nov 19, 2019 25.03 25.08 25.02 25.03 2,960 -0.05(-0.19%)
Nov 18, 2019 25.06 25.10 25.03 25.08 6,721 -0.02(-0.07%)
Nov 15, 2019 24.99 25.11 24.98 25.10 2,937 +0.20(+0.79%)
Nov 14, 2019 24.92 24.93 24.86 24.90 38,559 -0.01(-0.06%)
Nov 13, 2019 24.82 24.98 24.82 24.92 15,502 -0.06(-0.23%)
Nov 12, 2019 24.96 25.07 24.95 24.98 11,728 +0.03(+0.13%)
Nov 11, 2019 25.01 25.01 24.94 24.94 5,781 -0.06(-0.26%)
Nov 08, 2019 24.92 25.01 24.83 25.01 4,970 +0.10(+0.39%)
Nov 07, 2019 25.02 25.02 24.91 24.91 5,976 +0.12(+0.50%)
Nov 06, 2019 24.94 24.94 24.73 24.79 7,140 -0.05(-0.22%)
Nov 05, 2019 24.88 24.89 24.82 24.84 8,023 +0.08(+0.34%)
Nov 04, 2019 24.70 24.76 24.70 24.76 3,439 +0.27(+1.10%)
Nov 01, 2019 24.40 24.50 24.40 24.49 9,036 +0.34(+1.42%)
Oct 31, 2019 24.28 24.28 24.07 24.15 10,427 -0.14(-0.60%)
Oct 30, 2019 24.32 24.32 24.22 24.29 2,801 -0.05(-0.21%)
Oct 29, 2019 24.33 24.42 24.30 24.34 14,333 +0.01(+0.03%)
Oct 28, 2019 24.40 24.40 24.33 24.34 24,670 +0.15(+0.61%)
Oct 25, 2019 23.99 24.20 23.99 24.19 12,086 +0.22(+0.90%)
Oct 24, 2019 24.22 24.22 23.95 23.97 5,592 -0.07(-0.28%)
Oct 23, 2019 23.96 24.04 23.96 24.04 7,286 +0.01(+0.03%)
Oct 22, 2019 23.93 24.14 23.89 24.03 10,232 +0.10(+0.40%)
Oct 21, 2019 23.95 23.95 23.92 23.94 9,798 +0.17(+0.71%)
Oct 18, 2019 23.80 23.80 23.65 23.77 21,123 +0.01(+0.03%)
Oct 17, 2019 23.78 23.80 23.73 23.76 18,018 +0.09(+0.37%)
Oct 16, 2019 23.79 23.79 23.67 23.67 2,723 -0.07(-0.30%)
Oct 15, 2019 23.75 23.80 23.69 23.74 2,568 +0.28(+1.21%)
Oct 14, 2019 23.44 23.48 23.44 23.46 1,163 -0.09(-0.36%)
Oct 11, 2019 23.62 23.68 23.55 23.55 4,066 +0.42(+1.80%)
Oct 10, 2019 23.02 23.13 23.01 23.13 7,694 +0.18(+0.78%)
Oct 09, 2019 22.89 22.95 22.88 22.95 5,284 +0.19(+0.84%)
Oct 08, 2019 22.90 22.90 22.75 22.76 8,785 -0.41(-1.77%)
Oct 07, 2019 23.29 23.32 23.17 23.17 5,059 -0.08(-0.34%)
Oct 04, 2019 23.14 23.25 23.00 23.25 8,472 +0.30(+1.33%)
Oct 03, 2019 22.79 22.95 22.56 22.94 85,264 +0.07(+0.30%)
Oct 02, 2019 22.94 22.94 22.85 22.87 1,918 -0.42(-1.79%)
Oct 01, 2019 23.56 23.60 23.29 23.29 4,380 -0.38(-1.59%)
Sep 30, 2019 23.59 23.72 23.11 23.67 46,998 +0.16(+0.70%)
Sep 27, 2019 23.66 23.68 23.50 23.50 4,631 -0.07(-0.31%)
Sep 26, 2019 23.60 23.60 23.53 23.58 67,413 -0.12(-0.52%)
Sep 25, 2019 23.51 23.72 23.51 23.70 3,960 +0.21(+0.87%)
Sep 24, 2019 23.83 23.83 23.49 23.50 3,170 -0.24(-1.00%)
Sep 23, 2019 23.67 23.78 23.67 23.73 2,948 +0.01(+0.04%)
Sep 20, 2019 23.85 23.85 23.70 23.72 2,159 -0.04(-0.15%)
Sep 19, 2019 23.90 23.90 23.76 23.76 26,809 -0.04(-0.17%)
Sep 18, 2019 23.74 23.80 23.70 23.80 3,632 -0.00(-0.01%)
Sep 17, 2019 23.76 23.80 23.73 23.80 5,039 -0.09(-0.36%)
Sep 16, 2019 23.86 23.89 23.84 23.89 2,749 -0.05(-0.20%)
Sep 13, 2019 24.08 24.08 23.94 23.94 3,978 +0.01(+0.04%)
Sep 12, 2019 23.95 24.00 23.93 23.93 2,041 -0.03(-0.13%)
Sep 11, 2019 23.79 23.96 23.79 23.96 5,491 +0.28(+1.16%)
Sep 10, 2019 23.50 23.68 23.47 23.68 14,860 +0.22(+0.92%)
Sep 09, 2019 23.39 23.50 23.39 23.47 31,465 +0.25(+1.07%)
Sep 06, 2019 23.19 23.24 23.19 23.22 3,523 +0.06(+0.24%)
Sep 05, 2019 23.08 23.22 23.08 23.16 6,422 +0.40(+1.75%)
Sep 04, 2019 22.68 22.77 22.67 22.76 2,516 +0.28(+1.25%)
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.