Skip to main content

JPM U.S. Quality Factor ETF (NY: JQUA )

52.96 -0.13 (-0.24%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 53.14 53.14 52.89 53.09 557,003 -0.01(-0.02%)
Jun 24, 2024 53.14 53.38 53.08 53.10 272,574 -0.07(-0.13%)
Jun 21, 2024 53.23 53.23 52.98 53.17 302,958 +0.03(+0.06%)
Jun 20, 2024 53.33 53.36 53.06 53.14 347,790 -0.12(-0.22%)
Jun 18, 2024 53.09 53.26 53.08 53.26 1,175,231 +0.22(+0.41%)
Jun 17, 2024 52.54 53.13 52.44 53.04 321,474 +0.45(+0.85%)
Jun 14, 2024 52.40 52.59 52.25 52.59 916,527 +0.07(+0.13%)
Jun 13, 2024 52.60 52.60 52.27 52.52 395,936 +0.04(+0.08%)
Jun 12, 2024 52.66 52.72 52.34 52.48 821,615 +0.29(+0.55%)
Jun 11, 2024 51.93 52.19 51.66 52.19 449,479 +0.13(+0.25%)
Jun 10, 2024 51.78 52.08 51.75 52.06 247,296 +0.18(+0.35%)
Jun 07, 2024 51.86 52.12 51.73 51.88 349,535 -0.02(-0.04%)
Jun 06, 2024 51.94 52.05 51.78 51.90 366,570 -0.04(-0.08%)
Jun 05, 2024 51.59 51.94 51.38 51.94 352,912 +0.62(+1.20%)
Jun 04, 2024 51.22 51.41 51.05 51.33 471,372 +0.02(+0.04%)
Jun 03, 2024 51.51 51.51 50.85 51.31 375,056 -0.07(-0.14%)
May 31, 2024 51.02 51.38 50.55 51.38 349,867 +0.55(+1.08%)
May 30, 2024 51.01 51.06 50.75 50.83 425,697 -0.34(-0.66%)
May 29, 2024 51.24 51.31 51.12 51.17 410,360 -0.46(-0.89%)
May 28, 2024 51.96 51.96 51.38 51.62 412,107 -0.25(-0.48%)
May 24, 2024 51.85 52.01 51.72 51.87 261,690 +0.22(+0.42%)
May 23, 2024 52.41 52.41 51.59 51.65 926,455 -0.53(-1.01%)
May 22, 2024 52.28 52.35 52.00 52.18 336,978 -0.08(-0.15%)
May 21, 2024 52.28 52.29 52.15 52.26 305,734 -0.11(-0.21%)
May 20, 2024 52.33 52.47 52.27 52.37 239,650 +0.04(+0.08%)
May 17, 2024 52.30 52.33 52.10 52.33 238,654 +0.07(+0.13%)
May 16, 2024 52.41 52.46 52.24 52.26 287,211 -0.12(-0.23%)
May 15, 2024 51.97 52.38 51.93 52.38 323,837 +0.69(+1.33%)
May 14, 2024 51.55 51.71 51.41 51.69 383,623 +0.16(+0.31%)
May 13, 2024 51.72 51.72 51.42 51.53 318,810 -0.03(-0.06%)
May 10, 2024 51.52 51.63 51.43 51.56 310,899 +0.23(+0.45%)
May 09, 2024 51.02 51.36 50.99 51.34 387,698 +0.29(+0.57%)
May 08, 2024 50.99 51.11 50.96 51.05 404,611 -0.10(-0.19%)
May 07, 2024 51.12 51.25 51.07 51.15 337,916 +0.06(+0.12%)
May 06, 2024 50.83 51.09 50.77 51.09 390,617 +0.52(+1.02%)
May 03, 2024 50.52 50.71 50.31 50.57 454,901 +0.50(+1.00%)
May 02, 2024 50.05 50.14 49.52 50.07 365,863 +0.33(+0.66%)
May 01, 2024 49.79 50.46 49.67 49.74 482,464 -0.15(-0.30%)
Apr 30, 2024 50.50 50.53 49.89 49.89 334,658 -0.76(-1.50%)
Apr 29, 2024 50.66 50.76 50.42 50.65 411,803 +0.06(+0.12%)
Apr 26, 2024 50.44 50.72 50.36 50.59 373,193 +0.28(+0.55%)
Apr 25, 2024 50.01 50.37 49.77 50.31 453,223 -0.22(-0.43%)
Apr 24, 2024 50.61 50.66 50.28 50.53 417,106 +0.06(+0.12%)
Apr 23, 2024 50.18 50.58 50.14 50.47 470,164 +0.48(+0.96%)
Apr 22, 2024 49.93 50.26 49.63 49.99 497,650 +0.38(+0.76%)
Apr 19, 2024 49.85 49.93 49.44 49.61 509,592 -0.21(-0.42%)
Apr 18, 2024 50.04 50.22 49.71 49.82 388,184 -0.03(-0.06%)
Apr 17, 2024 50.40 50.40 49.78 49.85 583,515 -0.38(-0.75%)
Apr 16, 2024 50.31 50.47 50.09 50.23 654,092 -0.04(-0.08%)
Apr 15, 2024 51.33 51.38 50.19 50.27 481,760 -0.69(-1.35%)
Apr 12, 2024 51.32 51.41 50.78 50.96 469,925 -0.66(-1.27%)
Apr 11, 2024 51.61 51.81 51.25 51.61 1,041,596 +0.13(+0.25%)
Apr 10, 2024 51.52 51.67 51.31 51.48 585,897 -0.62(-1.19%)
Apr 09, 2024 52.18 52.19 51.59 52.10 708,662 +0.12(+0.23%)
Apr 08, 2024 52.00 52.07 51.87 51.98 201,665 +0.05(+0.10%)
Apr 05, 2024 51.58 52.11 51.53 51.93 374,940 +0.47(+0.91%)
Apr 04, 2024 52.49 52.54 51.41 51.46 466,645 -0.65(-1.24%)
Apr 03, 2024 52.07 52.29 51.95 52.11 501,432 -0.02(-0.04%)
Apr 02, 2024 52.11 52.16 51.92 52.13 336,783 -0.36(-0.68%)
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.