Skip to main content

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

52.92 -0.17 (-0.32%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.67 47.77 47.42 47.59 479,895 -0.12(-0.25%)
Dec 28, 2023 47.72 47.79 47.67 47.71 481,012 -0.02(-0.04%)
Dec 27, 2023 47.66 47.74 47.58 47.73 416,283 +0.06(+0.13%)
Dec 26, 2023 47.51 47.74 47.51 47.67 493,502 +0.17(+0.36%)
Dec 22, 2023 47.48 47.61 47.28 47.50 452,172 +0.15(+0.31%)
Dec 21, 2023 47.21 47.35 46.94 47.35 521,915 +0.48(+1.02%)
Dec 20, 2023 47.44 47.60 46.85 46.87 564,638 -0.66(-1.38%)
Dec 19, 2023 47.40 47.57 47.38 47.53 377,578 +0.19(+0.40%)
Dec 18, 2023 47.24 47.37 47.11 47.34 408,247 +0.27(+0.57%)
Dec 15, 2023 47.01 47.15 46.92 47.07 394,196 -0.10(-0.21%)
Dec 14, 2023 47.33 47.33 46.91 47.17 453,300 +0.05(+0.11%)
Dec 13, 2023 46.51 47.13 46.49 47.12 1,707,412 +0.64(+1.38%)
Dec 12, 2023 46.19 46.52 46.11 46.48 500,584 +0.29(+0.62%)
Dec 11, 2023 45.79 46.19 45.79 46.19 554,955 +0.47(+1.02%)
Dec 08, 2023 45.48 45.76 45.47 45.73 515,844 +0.18(+0.39%)
Dec 07, 2023 45.43 45.61 45.35 45.55 1,988,394 +0.27(+0.59%)
Dec 06, 2023 45.60 45.63 45.27 45.28 640,155 -0.12(-0.26%)
Dec 05, 2023 45.41 45.47 45.27 45.40 463,234 -0.21(-0.46%)
Dec 04, 2023 45.41 45.66 45.38 45.61 614,317 -0.11(-0.24%)
Dec 01, 2023 45.31 45.72 45.27 45.72 527,775 +0.42(+0.92%)
Nov 30, 2023 45.16 45.34 45.00 45.30 868,890 +0.18(+0.40%)
Nov 29, 2023 45.24 45.40 45.05 45.12 336,793 +0.04(+0.09%)
Nov 28, 2023 45.01 45.25 44.97 45.08 384,379 -0.08(-0.18%)
Nov 27, 2023 45.12 45.25 45.09 45.16 326,191 -0.10(-0.22%)
Nov 24, 2023 45.19 45.27 45.15 45.26 141,906 +0.06(+0.13%)
Nov 22, 2023 45.11 45.33 45.07 45.20 412,941 +0.15(+0.33%)
Nov 21, 2023 44.98 45.13 44.85 45.05 755,141 +0.00(+0.00%)
Nov 20, 2023 44.64 45.12 44.64 45.05 2,662,702 +0.32(+0.71%)
Nov 17, 2023 44.72 44.79 44.60 44.74 221,688 +0.13(+0.29%)
Nov 16, 2023 44.58 44.69 44.45 44.61 342,487 -0.07(-0.16%)
Nov 15, 2023 44.76 44.87 44.62 44.68 413,252 +0.01(+0.02%)
Nov 14, 2023 44.35 44.78 44.35 44.67 688,048 +0.80(+1.83%)
Nov 13, 2023 43.74 43.92 43.68 43.86 437,114 -0.02(-0.05%)
Nov 10, 2023 43.37 43.88 43.28 43.88 309,163 +0.67(+1.56%)
Nov 09, 2023 43.61 43.61 43.15 43.21 288,120 -0.32(-0.73%)
Nov 08, 2023 43.50 43.61 43.29 43.53 876,097 +0.06(+0.14%)
Nov 07, 2023 43.31 43.54 43.22 43.47 781,081 +0.18(+0.41%)
Nov 06, 2023 43.28 43.38 43.10 43.29 777,651 +0.03(+0.07%)
Nov 03, 2023 43.07 43.41 43.03 43.26 437,138 +0.44(+1.02%)
Nov 02, 2023 42.40 42.82 42.40 42.82 690,792 +0.83(+1.98%)
Nov 01, 2023 41.79 42.07 41.67 41.99 1,014,074 +0.21(+0.50%)
Oct 31, 2023 41.61 41.81 41.39 41.78 756,620 +0.28(+0.68%)
Oct 30, 2023 41.36 41.62 41.21 41.50 264,237 +0.41(+1.00%)
Oct 27, 2023 41.54 41.54 40.96 41.09 543,714 -0.39(-0.93%)
Oct 26, 2023 41.82 41.90 41.43 41.48 1,084,646 -0.42(-0.99%)
Oct 25, 2023 42.21 42.26 41.81 41.89 587,268 -0.53(-1.26%)
Oct 24, 2023 42.38 42.55 42.16 42.43 307,446 +0.26(+0.61%)
Oct 23, 2023 42.19 42.54 41.99 42.17 663,133 -0.16(-0.38%)
Oct 20, 2023 42.78 42.81 42.29 42.33 1,055,141 -0.46(-1.06%)
Oct 19, 2023 43.31 43.37 42.69 42.78 456,341 -0.48(-1.10%)
Oct 18, 2023 43.59 43.68 43.15 43.26 316,486 -0.51(-1.18%)
Oct 17, 2023 43.48 43.92 43.46 43.77 1,511,748 +0.06(+0.14%)
Oct 16, 2023 43.48 43.81 43.47 43.72 287,953 +0.48(+1.10%)
Oct 13, 2023 43.52 43.64 43.08 43.24 290,496 -0.19(-0.43%)
Oct 12, 2023 43.75 43.75 43.19 43.43 399,373 -0.24(-0.54%)
Oct 11, 2023 43.58 43.67 43.35 43.67 779,572 +0.17(+0.39%)
Oct 10, 2023 43.34 43.74 43.30 43.50 1,612,072 +0.27(+0.62%)
Oct 09, 2023 42.88 43.30 42.80 43.23 235,214 +0.24(+0.55%)
Oct 06, 2023 42.29 43.15 42.18 42.99 594,413 +0.50(+1.17%)
Oct 05, 2023 42.50 42.55 42.20 42.50 279,217 -0.02(-0.05%)
Oct 04, 2023 42.23 42.56 42.11 42.52 541,015 +0.30(+0.70%)
Oct 03, 2023 42.51 42.71 42.05 42.22 453,586 -0.53(-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.