Skip to main content

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

40.53 -0.16 (-0.38%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.23 23.23 23.23 0 -0.04(-0.18%)
Aug 30, 2018 23.28 23.28 23.28 23.28 634 -0.16(-0.66%)
Aug 29, 2018 23.43 23.43 23.43 23.43 78 +0.00(+0.00%)
Aug 28, 2018 23.43 23.43 23.43 23.43 699 +0.22(+0.96%)
Aug 27, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Aug 24, 2018 23.21 23.21 23.21 23.21 116 +0.00(+0.00%)
Aug 23, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Aug 22, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Aug 21, 2018 23.21 23.21 23.21 23.21 737 +0.57(+2.50%)
Aug 20, 2018 22.64 22.64 22.64 0 +0.00(+0.00%)
Aug 17, 2018 22.64 22.64 22.64 0 +0.00(+0.00%)
Aug 16, 2018 22.64 22.64 22.64 0 +0.00(+0.00%)
Aug 15, 2018 22.64 22.64 22.63 22.64 3,565 -0.15(-0.68%)
Aug 14, 2018 22.78 22.80 22.78 22.80 582 +0.04(+0.19%)
Aug 13, 2018 22.76 22.76 22.75 22.75 291 -0.21(-0.89%)
Aug 10, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 09, 2018 22.96 22.96 22.96 22.96 259 +0.03(+0.15%)
Aug 08, 2018 22.93 22.93 22.93 22.93 12,367 +0.24(+1.06%)
Aug 07, 2018 22.68 22.68 22.68 0 +0.00(+0.00%)
Aug 06, 2018 22.68 22.68 22.68 0 +0.00(+0.00%)
Aug 03, 2018 22.68 22.68 22.68 22.68 116 +0.00(+0.00%)
Aug 02, 2018 22.68 22.68 22.68 22.68 46 +0.00(+0.00%)
Aug 01, 2018 22.68 22.68 22.68 22.68 667 -0.03(-0.14%)
Jul 31, 2018 22.72 22.72 22.72 22.72 2,633 +0.06(+0.25%)
Jul 30, 2018 22.66 22.66 22.66 0 +0.00(+0.00%)
Jul 27, 2018 22.66 22.66 22.66 22.66 582 -0.02(-0.10%)
Jul 26, 2018 22.70 22.70 22.68 22.68 1,363 +0.24(+1.05%)
Jul 25, 2018 22.44 22.44 22.44 22.44 152 -0.04(-0.19%)
Jul 19, 2018 22.49 22.49 22.49 0 +0.08(+0.36%)
Jul 13, 2018 22.41 22.41 22.41 0 +0.04(+0.18%)
Jul 12, 2018 22.38 22.38 22.37 22.37 1,165 +0.37(+1.67%)
Jul 03, 2018 22.00 22.00 22.00 0 +0.18(+0.83%)
Jul 02, 2018 21.69 21.82 21.69 21.82 2,076 -0.29(-1.33%)
Jun 27, 2018 22.11 22.11 22.11 0 -0.37(-1.65%)
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.