Skip to main content

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

40.95 +0.35 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.38 25.41 25.31 25.31 24,813 -0.14(-0.55%)
Nov 27, 2019 25.51 25.51 25.37 25.45 61,192 +0.10(+0.38%)
Nov 26, 2019 25.30 25.36 25.30 25.36 19,590 +0.00(+0.00%)
Nov 25, 2019 25.24 25.37 25.24 25.36 14,790 +0.24(+0.95%)
Nov 22, 2019 25.08 25.13 25.05 25.12 11,003 +0.12(+0.46%)
Nov 21, 2019 25.12 25.12 24.97 25.00 13,942 -0.02(-0.10%)
Nov 20, 2019 25.21 25.21 24.90 25.03 7,420 -0.16(-0.63%)
Nov 19, 2019 25.18 25.23 25.17 25.19 2,942 -0.05(-0.19%)
Nov 18, 2019 25.21 25.26 25.18 25.23 6,680 -0.02(-0.07%)
Nov 15, 2019 25.14 25.26 25.13 25.25 2,919 +0.20(+0.79%)
Nov 14, 2019 25.08 25.08 25.01 25.05 38,326 -0.01(-0.06%)
Nov 13, 2019 24.97 25.13 24.97 25.07 15,409 -0.06(-0.23%)
Nov 12, 2019 25.11 25.22 25.10 25.13 11,658 +0.03(+0.13%)
Nov 11, 2019 25.16 25.16 25.10 25.10 5,746 -0.06(-0.26%)
Nov 08, 2019 25.07 25.16 24.98 25.16 4,940 +0.10(+0.39%)
Nov 07, 2019 25.17 25.17 25.06 25.06 5,940 +0.12(+0.50%)
Nov 06, 2019 25.09 25.09 24.88 24.94 7,097 -0.05(-0.22%)
Nov 05, 2019 25.03 25.04 24.97 24.99 7,975 +0.08(+0.34%)
Nov 04, 2019 24.85 24.91 24.85 24.91 3,418 +0.27(+1.10%)
Nov 01, 2019 24.55 24.64 24.55 24.64 8,982 +0.35(+1.42%)
Oct 31, 2019 24.43 24.43 24.22 24.29 10,364 -0.15(-0.60%)
Oct 30, 2019 24.47 24.47 24.37 24.44 2,784 -0.05(-0.21%)
Oct 29, 2019 24.47 24.56 24.45 24.49 14,247 +0.01(+0.03%)
Oct 28, 2019 24.55 24.55 24.48 24.48 24,521 +0.15(+0.61%)
Oct 25, 2019 24.14 24.35 24.14 24.34 12,013 +0.22(+0.90%)
Oct 24, 2019 24.37 24.37 24.10 24.12 5,558 -0.07(-0.28%)
Oct 23, 2019 24.11 24.19 24.11 24.19 7,242 +0.01(+0.03%)
Oct 22, 2019 24.08 24.28 24.03 24.18 10,170 +0.10(+0.40%)
Oct 21, 2019 24.09 24.09 24.06 24.08 9,739 +0.17(+0.71%)
Oct 18, 2019 23.95 23.95 23.80 23.91 20,996 +0.01(+0.03%)
Oct 17, 2019 23.92 23.94 23.88 23.90 17,909 +0.09(+0.37%)
Oct 16, 2019 23.93 23.93 23.82 23.82 2,707 -0.07(-0.30%)
Oct 15, 2019 23.90 23.95 23.83 23.89 2,553 +0.28(+1.21%)
Oct 14, 2019 23.58 23.62 23.58 23.60 1,156 -0.09(-0.36%)
Oct 11, 2019 23.76 23.82 23.69 23.69 4,042 +0.42(+1.80%)
Oct 10, 2019 23.16 23.27 23.15 23.27 7,648 +0.18(+0.78%)
Oct 09, 2019 23.03 23.09 23.02 23.09 5,252 +0.19(+0.84%)
Oct 08, 2019 23.04 23.04 22.88 22.90 8,731 -0.41(-1.77%)
Oct 07, 2019 23.43 23.46 23.31 23.31 5,029 -0.08(-0.34%)
Oct 04, 2019 23.28 23.39 23.14 23.39 8,420 +0.31(+1.33%)
Oct 03, 2019 22.92 23.09 22.70 23.08 84,749 +0.07(+0.30%)
Oct 02, 2019 23.08 23.08 22.99 23.01 1,906 -0.42(-1.79%)
Oct 01, 2019 23.70 23.74 23.43 23.43 4,354 -0.38(-1.59%)
Sep 30, 2019 23.74 23.86 23.25 23.81 46,715 +0.17(+0.70%)
Sep 27, 2019 23.81 23.82 23.65 23.65 4,603 -0.07(-0.31%)
Sep 26, 2019 23.74 23.74 23.67 23.72 67,006 -0.12(-0.52%)
Sep 25, 2019 23.66 23.86 23.66 23.84 3,936 +0.21(+0.87%)
Sep 24, 2019 23.98 23.98 23.63 23.64 3,151 -0.24(-1.00%)
Sep 23, 2019 23.81 23.92 23.81 23.88 2,930 +0.01(+0.04%)
Sep 20, 2019 24.00 24.00 23.85 23.87 2,146 -0.04(-0.15%)
Sep 19, 2019 24.04 24.04 23.90 23.90 26,647 -0.04(-0.17%)
Sep 18, 2019 23.89 23.94 23.85 23.94 3,610 -0.00(-0.01%)
Sep 17, 2019 23.90 23.95 23.87 23.95 5,009 -0.09(-0.36%)
Sep 16, 2019 24.01 24.03 23.99 24.03 2,732 -0.05(-0.20%)
Sep 13, 2019 24.22 24.22 24.08 24.08 3,954 +0.01(+0.04%)
Sep 12, 2019 24.09 24.15 24.07 24.07 2,028 -0.03(-0.13%)
Sep 11, 2019 23.94 24.10 23.94 24.10 5,458 +0.28(+1.16%)
Sep 10, 2019 23.64 23.83 23.62 23.83 14,771 +0.22(+0.92%)
Sep 09, 2019 23.53 23.64 23.53 23.61 31,275 +0.25(+1.07%)
Sep 06, 2019 23.33 23.38 23.33 23.36 3,502 +0.06(+0.24%)
Sep 05, 2019 23.22 23.36 23.22 23.30 6,384 +0.40(+1.75%)
Sep 04, 2019 22.82 22.91 22.80 22.90 2,501 +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.