Skip to main content

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

40.52 -0.17 (-0.42%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.67 21.79 21.65 21.65 10,421 -0.32(-1.47%)
May 30, 2019 22.11 22.11 21.97 21.97 493 -0.04(-0.16%)
May 29, 2019 22.04 22.04 21.92 22.01 1,042 -0.15(-0.68%)
May 28, 2019 22.41 22.41 22.16 22.16 7,181 -0.25(-1.13%)
May 24, 2019 22.41 22.41 22.41 22.41 114 +0.07(+0.31%)
May 23, 2019 22.38 22.38 22.28 22.34 2,663 -0.31(-1.38%)
May 22, 2019 22.70 22.70 22.64 22.65 478 -0.11(-0.50%)
May 21, 2019 22.70 22.77 22.70 22.77 939 +0.22(+0.99%)
May 20, 2019 22.52 22.63 22.52 22.54 1,472 -0.16(-0.71%)
May 17, 2019 22.70 22.90 22.70 22.71 2,175 -0.12(-0.51%)
May 16, 2019 22.94 22.94 22.82 22.82 2,675 +0.13(+0.58%)
May 15, 2019 22.65 22.69 22.64 22.69 4,564 +0.07(+0.30%)
May 14, 2019 22.57 22.72 22.57 22.62 929 +0.21(+0.92%)
May 13, 2019 22.49 22.49 22.36 22.42 3,252 -0.56(-2.44%)
May 10, 2019 22.83 22.98 22.78 22.98 7,558 +0.02(+0.07%)
May 09, 2019 22.73 22.96 22.73 22.96 644 -0.04(-0.19%)
May 08, 2019 23.03 23.11 23.00 23.00 641 -0.09(-0.37%)
May 07, 2019 23.23 23.23 23.09 23.09 549 -0.39(-1.67%)
May 06, 2019 23.33 23.50 23.33 23.48 41,071 -0.11(-0.45%)
May 03, 2019 23.56 23.59 23.55 23.59 49,356 +0.23(+0.97%)
May 02, 2019 23.36 23.36 23.36 23.36 75 -0.06(-0.27%)
May 01, 2019 23.43 23.43 23.43 23.43 166 -0.12(-0.52%)
Apr 30, 2019 23.48 23.56 23.48 23.55 15,849 +0.07(+0.30%)
Apr 29, 2019 23.48 23.51 23.47 23.48 482 +0.05(+0.22%)
Apr 26, 2019 23.39 23.42 23.38 23.42 1,259 +0.08(+0.36%)
Apr 25, 2019 23.34 23.34 23.34 23.34 57 -0.09(-0.40%)
Apr 24, 2019 23.43 23.43 23.43 23.43 263 +0.01(+0.06%)
Apr 23, 2019 23.28 23.42 23.28 23.42 703 +0.18(+0.80%)
Apr 22, 2019 23.24 23.24 23.24 23.24 59 -0.08(-0.34%)
Apr 18, 2019 23.27 23.31 23.27 23.31 1,259 +0.02(+0.09%)
Apr 17, 2019 23.31 23.31 23.29 23.29 361 -0.06(-0.28%)
Apr 16, 2019 23.45 23.45 23.33 23.36 313,356 +0.02(+0.09%)
Apr 15, 2019 23.34 23.34 23.34 23.34 403 -0.03(-0.12%)
Apr 12, 2019 23.32 23.36 23.32 23.36 114 +0.09(+0.40%)
Apr 11, 2019 23.39 23.39 23.23 23.27 4,326 +0.05(+0.20%)
Apr 10, 2019 23.18 23.23 23.18 23.23 2,701 +0.14(+0.61%)
Apr 09, 2019 23.17 23.18 23.09 23.09 5,459 -0.23(-0.97%)
Apr 08, 2019 23.31 23.31 23.31 23.31 116 +0.00(+0.02%)
Apr 05, 2019 23.27 23.31 23.27 23.31 8,588 +0.13(+0.57%)
Apr 04, 2019 23.13 23.17 23.13 23.17 477 +0.11(+0.47%)
Apr 03, 2019 23.10 23.13 23.04 23.07 42,982 +0.11(+0.47%)
Apr 02, 2019 22.97 22.97 22.92 22.96 150,589 -0.05(-0.20%)
Apr 01, 2019 22.88 23.00 22.88 23.00 11,211 +0.35(+1.55%)
Mar 29, 2019 22.66 22.66 22.59 22.65 916 +0.12(+0.55%)
Mar 28, 2019 22.48 22.53 22.48 22.53 1,848 +0.07(+0.33%)
Mar 27, 2019 22.56 22.56 22.35 22.46 8,086 -0.03(-0.13%)
Mar 26, 2019 22.41 22.54 22.38 22.49 3,050 +0.15(+0.68%)
Mar 25, 2019 22.23 22.34 22.23 22.34 8,076 -0.04(-0.18%)
Mar 22, 2019 22.77 22.77 22.37 22.37 801 -0.47(-2.05%)
Mar 21, 2019 22.84 22.84 22.84 22.84 224 +0.26(+1.17%)
Mar 20, 2019 22.67 22.67 22.58 22.58 782 -0.21(-0.90%)
Mar 19, 2019 22.95 22.95 22.79 22.79 856 -0.07(-0.30%)
Mar 18, 2019 22.79 22.85 22.79 22.85 2,836 +0.11(+0.50%)
Mar 15, 2019 22.81 22.81 22.73 22.74 4,719 +0.10(+0.43%)
Mar 14, 2019 22.63 22.66 22.63 22.64 3,930 -0.02(-0.07%)
Mar 13, 2019 22.71 22.73 22.66 22.66 1,029 +0.14(+0.62%)
Mar 12, 2019 22.56 22.56 22.52 22.52 1,611 +0.02(+0.10%)
Mar 11, 2019 22.48 22.50 22.48 22.50 1,628 +0.30(+1.34%)
Mar 08, 2019 22.10 22.20 22.09 22.20 3,798 -0.05(-0.21%)
Mar 07, 2019 22.42 22.42 22.25 22.25 3,050 -0.17(-0.76%)
Mar 06, 2019 22.52 22.53 22.42 22.42 1,133 -0.20(-0.87%)
Mar 05, 2019 22.64 22.65 22.61 22.61 2,138 -0.01(-0.02%)
Mar 04, 2019 22.62 22.62 22.62 22.62 146 -0.11(-0.50%)
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.