Skip to main content

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

51.81 +0.10 (+0.20%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.50 24.51 24.50 24.51 266 +0.63(+2.64%)
Oct 30, 2018 23.87 23.87 23.87 23.87 373 +0.10(+0.42%)
Oct 29, 2018 24.26 24.26 23.77 23.77 4,295 -0.07(-0.31%)
Oct 26, 2018 23.94 23.94 23.66 23.85 5,344 -0.32(-1.33%)
Oct 25, 2018 23.99 24.23 23.99 24.17 9,318 +0.32(+1.35%)
Oct 24, 2018 24.33 24.33 23.85 23.85 2,606 -0.35(-1.45%)
Oct 23, 2018 24.18 24.20 24.18 24.20 884 -0.42(-1.70%)
Oct 22, 2018 24.58 24.63 24.58 24.62 5,619 -0.01(-0.04%)
Oct 19, 2018 24.76 24.76 24.58 24.63 61,951 -0.34(-1.36%)
Oct 18, 2018 24.96 24.96 24.96 0 +0.00(+0.00%)
Oct 17, 2018 24.79 25.01 24.79 24.96 3,454 +0.27(+1.09%)
Oct 16, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Oct 15, 2018 24.70 24.70 24.70 0 -0.00(-0.01%)
Oct 12, 2018 24.70 24.70 24.70 24.70 109 +0.00(+0.01%)
Oct 11, 2018 24.70 24.70 24.70 24.70 381 -0.54(-2.12%)
Oct 10, 2018 25.25 25.25 25.23 25.23 1,766 -0.44(-1.71%)
Oct 09, 2018 25.67 25.67 25.67 25.67 6 +0.00(+0.00%)
Oct 08, 2018 25.67 25.67 25.67 0 +0.00(+0.00%)
Oct 05, 2018 25.67 25.67 25.67 25.67 109 +0.00(+0.00%)
Oct 04, 2018 25.82 25.82 25.67 25.67 2,859 -0.31(-1.20%)
Oct 03, 2018 25.98 25.98 25.98 25.98 3 +0.00(+0.00%)
Oct 02, 2018 25.98 25.98 1 +0.00(+0.00%)
Oct 01, 2018 25.98 25.98 25.98 25.98 20 +0.00(+0.00%)
Sep 28, 2018 25.98 25.98 25.98 25.98 1,090 -0.03(-0.10%)
Sep 27, 2018 26.01 26.01 26.01 26.01 3 +0.00(+0.00%)
Sep 26, 2018 26.01 26.01 26.01 0 +0.00(+0.00%)
Sep 25, 2018 26.01 26.01 26.01 26.01 179 -0.06(-0.22%)
Sep 24, 2018 26.07 26.07 26.07 0 +0.00(+0.00%)
Sep 21, 2018 26.07 26.07 26.07 26.07 109 +0.18(+0.70%)
Sep 20, 2018 25.89 25.89 25.89 0 +0.00(+0.00%)
Sep 19, 2018 25.90 25.90 25.89 25.89 383 +0.00(+0.00%)
Sep 18, 2018 25.88 25.88 25.88 25.88 1,665 +0.06(+0.25%)
Sep 17, 2018 25.82 25.82 25.82 25.82 123 -0.02(-0.07%)
Sep 14, 2018 25.84 25.84 25.84 25.84 109 +0.09(+0.35%)
Sep 13, 2018 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 12, 2018 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 11, 2018 25.75 25.75 25.75 25.75 3 +0.00(+0.00%)
Sep 10, 2018 25.75 25.75 25.75 25.75 1,802 +0.04(+0.14%)
Sep 07, 2018 25.71 25.71 25.71 25.71 547 -0.04(-0.14%)
Sep 06, 2018 25.75 25.75 54 +0.00(+0.00%)
Sep 05, 2018 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 04, 2018 25.66 25.75 25.66 25.75 586 -0.04(-0.16%)
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%)
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.