Skip to main content

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

40.51 -0.18 (-0.45%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.48 38.59 38.04 38.06 467,247 -0.65(-1.69%)
Jan 30, 2024 38.67 38.77 38.65 38.72 143,051 +0.00(+0.00%)
Jan 29, 2024 38.49 38.76 38.43 38.72 63,932 +0.20(+0.51%)
Jan 26, 2024 38.53 38.64 38.43 38.52 71,311 -0.01(-0.03%)
Jan 25, 2024 38.56 38.61 38.37 38.53 165,977 +0.28(+0.72%)
Jan 24, 2024 38.56 38.57 38.25 38.25 61,381 -0.07(-0.18%)
Jan 23, 2024 38.41 38.42 38.20 38.32 112,515 -0.02(-0.05%)
Jan 22, 2024 38.25 38.45 38.23 38.34 56,016 +0.27(+0.70%)
Jan 19, 2024 37.76 38.15 37.65 38.07 50,272 +0.42(+1.10%)
Jan 18, 2024 37.52 37.66 37.29 37.66 63,156 +0.31(+0.82%)
Jan 17, 2024 37.33 37.46 37.20 37.35 69,508 -0.29(-0.76%)
Jan 16, 2024 37.72 37.74 37.51 37.64 1,469,773 -0.27(-0.71%)
Jan 12, 2024 38.05 38.13 37.79 37.90 125,841 -0.06(-0.16%)
Jan 11, 2024 38.00 38.03 37.64 37.96 44,694 -0.09(-0.23%)
Jan 10, 2024 37.99 38.10 37.90 38.05 28,985 +0.06(+0.16%)
Jan 09, 2024 37.90 38.12 37.90 37.99 55,393 -0.19(-0.49%)
Jan 08, 2024 37.69 38.21 37.69 38.18 79,965 +0.48(+1.26%)
Jan 05, 2024 37.48 37.91 37.48 37.71 212,652 +0.14(+0.37%)
Jan 04, 2024 37.60 37.80 37.55 37.57 138,023 -0.06(-0.16%)
Jan 03, 2024 37.92 37.92 37.62 37.63 78,995 -0.56(-1.48%)
Jan 02, 2024 38.00 38.35 38.00 38.19 87,525 -0.02(-0.05%)
Dec 29, 2023 38.33 38.43 38.14 38.21 64,055 -0.20(-0.52%)
Dec 28, 2023 38.33 38.47 38.33 38.41 157,295 +0.04(+0.10%)
Dec 27, 2023 38.35 38.45 38.30 38.37 55,435 -0.03(-0.08%)
Dec 26, 2023 38.14 38.43 38.14 38.40 41,117 +0.29(+0.75%)
Dec 22, 2023 38.11 38.25 38.00 38.11 46,402 +0.13(+0.34%)
Dec 21, 2023 37.86 38.00 37.69 37.98 230,519 +0.42(+1.11%)
Dec 20, 2023 38.06 38.23 37.56 37.56 62,872 -0.61(-1.59%)
Dec 19, 2023 37.92 38.17 37.92 38.17 50,678 +0.39(+1.05%)
Dec 18, 2023 37.82 37.87 37.73 37.78 43,140 +0.05(+0.13%)
Dec 15, 2023 37.91 37.92 37.66 37.73 55,467 -0.23(-0.60%)
Dec 14, 2023 37.61 38.03 37.61 37.95 46,039 +0.67(+1.79%)
Dec 13, 2023 36.55 37.29 36.45 37.29 53,136 +0.75(+2.04%)
Dec 12, 2023 36.59 36.63 36.39 36.54 55,372 -0.05(-0.13%)
Dec 11, 2023 36.27 36.62 36.27 36.59 27,209 +0.33(+0.92%)
Dec 08, 2023 36.07 36.30 36.05 36.25 36,739 +0.21(+0.57%)
Dec 07, 2023 35.91 36.10 35.85 36.05 61,046 +0.30(+0.85%)
Dec 06, 2023 36.04 36.15 35.73 35.74 51,121 -0.08(-0.22%)
Dec 05, 2023 36.01 36.01 35.76 35.82 108,496 -0.29(-0.82%)
Dec 04, 2023 36.03 36.14 35.93 36.12 126,800 +0.04(+0.11%)
Dec 01, 2023 35.48 36.11 35.46 36.08 237,018 +0.54(+1.52%)
Nov 30, 2023 35.48 35.58 35.35 35.54 47,458 +0.26(+0.72%)
Nov 29, 2023 35.37 35.61 35.28 35.28 75,373 +0.08(+0.22%)
Nov 28, 2023 35.11 35.34 35.11 35.20 50,204 -0.04(-0.11%)
Nov 27, 2023 35.24 35.29 35.16 35.24 51,321 -0.12(-0.33%)
Nov 24, 2023 35.21 35.36 35.21 35.36 27,844 +0.11(+0.32%)
Nov 22, 2023 35.15 35.32 35.15 35.25 79,013 +0.23(+0.66%)
Nov 21, 2023 35.21 35.21 35.00 35.02 96,549 -0.22(-0.61%)
Nov 20, 2023 35.06 35.31 35.02 35.23 76,268 +0.18(+0.50%)
Nov 17, 2023 34.93 35.08 34.90 35.06 93,470 +0.23(+0.65%)
Nov 16, 2023 34.96 35.04 34.70 34.83 57,538 -0.21(-0.59%)
Nov 15, 2023 34.85 35.23 34.85 35.04 139,426 +0.25(+0.71%)
Nov 14, 2023 34.42 34.91 34.42 34.79 294,009 +0.94(+2.79%)
Nov 13, 2023 33.87 33.94 33.75 33.85 56,680 -0.11(-0.32%)
Nov 10, 2023 33.56 33.99 33.52 33.96 72,733 +0.46(+1.38%)
Nov 09, 2023 33.87 33.90 33.49 33.49 56,530 -0.35(-1.04%)
Nov 08, 2023 34.00 34.00 33.71 33.85 312,195 -0.07(-0.20%)
Nov 07, 2023 33.96 34.04 33.85 33.92 62,921 -0.10(-0.29%)
Nov 06, 2023 34.21 34.21 33.88 34.02 51,286 -0.14(-0.40%)
Nov 03, 2023 33.96 34.27 33.96 34.15 226,877 +0.52(+1.55%)
Nov 02, 2023 33.28 33.63 33.26 33.63 113,383 +0.69(+2.09%)
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.