Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

52.31 -0.05 (-0.10%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.79 25.79 25.79 0 +0.48(+1.89%)
Aug 30, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 29, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 28, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 27, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 24, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 23, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 22, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 21, 2018 25.31 25.31 9 +0.00(+0.00%)
Aug 20, 2018 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 17, 2018 25.31 25.31 25.31 25.31 328 -0.02(-0.06%)
Aug 16, 2018 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 15, 2018 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 14, 2018 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 13, 2018 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 10, 2018 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 09, 2018 25.34 25.34 25.33 25.33 3,944 +1.28(+5.30%)
Aug 08, 2018 24.05 24.05 24.05 24.05 8 +0.00(+0.00%)
Aug 07, 2018 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 06, 2018 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 03, 2018 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 02, 2018 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 01, 2018 24.05 24.05 24.05 0 +0.00(+0.00%)
Jul 31, 2018 24.05 24.05 24.05 24.05 10 +0.00(+0.00%)
Jul 30, 2018 24.05 24.05 24.05 24.05 21 +0.00(+0.00%)
Jul 27, 2018 24.05 24.05 24.05 0 +0.00(+0.00%)
Jul 03, 2018 24.05 24.05 24.05 0 +0.16(+0.69%)
Jul 02, 2018 23.89 23.89 23.89 23.89 1,064 -0.10(-0.40%)
Jun 25, 2018 23.98 23.98 23.98 0 -0.51(-2.08%)
Jun 06, 2018 24.49 24.49 24.49 77 +0.63(+2.64%)
May 17, 2018 23.86 23.86 23.86 0 -0.03(-0.11%)
May 10, 2018 23.89 23.89 23.89 0 +0.21(+0.88%)
May 09, 2018 23.70 23.70 23.68 23.68 1,746 +0.15(+0.66%)
Apr 23, 2018 23.52 23.52 23.52 0 +0.24(+1.01%)
Mar 29, 2018 23.29 23.29 23.29 60 -0.53(-2.23%)
Mar 20, 2018 23.82 23.82 23.82 1 -0.24(-1.01%)
Mar 16, 2018 24.06 24.06 24.06 0 +0.08(+0.34%)
Mar 14, 2018 23.98 23.98 23.98 22 +0.33(+1.38%)
Mar 07, 2018 23.66 23.66 23.66 3 +0.05(+0.19%)
Mar 01, 2018 23.61 23.61 23.61 0 -0.00(-0.01%)
Feb 23, 2018 23.61 23.61 23.61 8 +0.10(+0.44%)
Feb 22, 2018 23.75 23.75 23.51 119 -0.24(-1.03%)
Feb 16, 2018 23.75 23.75 23.75 0 +0.67(+2.90%)
Feb 14, 2018 23.09 23.09 23.09 3 +0.05(+0.24%)
Feb 13, 2018 23.01 23.03 23.01 23.03 221 -0.13(-0.54%)
Feb 12, 2018 23.00 23.16 23.00 23.16 700 +0.69(+3.06%)
Feb 09, 2018 22.47 22.47 22.47 22.47 326 -0.23(-1.00%)
Feb 08, 2018 22.70 22.70 22.70 22.70 552 -0.79(-3.35%)
Feb 07, 2018 23.28 23.39 23.28 23.48 2,198 +0.55(+2.41%)
Feb 06, 2018 22.96 23.29 22.93 22.93 2,482 -0.62(-2.65%)
Feb 05, 2018 23.56 23.56 23.56 23.56 5,739 -0.97(-3.95%)
Feb 01, 2018 24.52 24.52 24.52 0 -0.09(-0.35%)
Jan 30, 2018 24.61 24.61 24.61 0 -0.27(-1.07%)
Jan 26, 2018 24.88 24.88 24.88 0 +0.18(+0.73%)
Jan 24, 2018 24.69 24.69 24.69 0 +1.11(+4.72%)
Dec 29, 2017 23.58 23.58 23.58 0 +0.15(+0.63%)
Dec 22, 2017 23.44 23.44 23.44 0 -0.05(-0.22%)
Dec 21, 2017 23.49 23.49 23.49 23.49 217 -0.12(-0.50%)
Dec 20, 2017 23.61 23.61 23.61 23.61 1,076 +0.50(+2.14%)
Dec 05, 2017 23.11 23.11 23.11 75 -0.17(-0.73%)
Dec 04, 2017 22.45 22.45 23.28 166 +0.83(+3.69%)
Nov 14, 2017 22.45 22.45 22.45 0 +0.01(+0.04%)
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.