Skip to main content

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

52.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.66 52.80 52.46 52.80 421,665 +0.46(+0.88%)
Mar 26, 2024 52.58 52.60 52.30 52.34 441,560 -0.10(-0.19%)
Mar 25, 2024 52.53 52.54 52.42 52.44 3,138,532 -0.21(-0.40%)
Mar 22, 2024 52.87 52.87 52.61 52.65 968,099 -0.22(-0.42%)
Mar 21, 2024 52.88 53.03 52.78 52.87 462,882 +0.26(+0.49%)
Mar 20, 2024 52.19 52.62 52.11 52.61 503,051 +0.43(+0.82%)
Mar 19, 2024 51.77 52.18 51.74 52.18 387,431 +0.31(+0.59%)
Mar 18, 2024 51.99 52.06 51.82 51.87 444,658 +0.19(+0.37%)
Mar 15, 2024 51.77 51.92 51.58 51.68 891,818 -0.48(-0.92%)
Mar 14, 2024 52.45 52.51 51.84 52.16 473,589 -0.16(-0.31%)
Mar 13, 2024 52.39 52.48 52.19 52.32 491,606 -0.08(-0.15%)
Mar 12, 2024 52.10 52.44 51.89 52.40 519,448 +0.50(+0.96%)
Mar 11, 2024 51.85 51.91 51.57 51.90 388,339 -0.07(-0.13%)
Mar 08, 2024 52.48 52.58 51.89 51.97 585,299 -0.45(-0.86%)
Mar 07, 2024 52.23 52.47 52.16 52.42 541,212 +0.47(+0.90%)
Mar 06, 2024 51.96 52.16 51.79 51.95 1,209,393 +0.43(+0.83%)
Mar 05, 2024 51.90 51.90 51.27 51.52 329,732 -0.52(-1.00%)
Mar 04, 2024 52.04 52.20 52.00 52.04 321,390 -0.01(-0.02%)
Mar 01, 2024 51.63 52.06 51.57 52.05 459,908 +0.55(+1.07%)
Feb 29, 2024 51.59 51.62 51.26 51.50 1,097,585 +0.11(+0.21%)
Feb 28, 2024 51.26 51.45 51.22 51.39 340,873 +0.00(+0.00%)
Feb 27, 2024 51.38 51.40 51.20 51.39 647,144 +0.07(+0.14%)
Feb 26, 2024 51.42 51.51 51.30 51.32 627,387 -0.10(-0.19%)
Feb 23, 2024 51.49 51.56 51.30 51.42 712,216 +0.08(+0.16%)
Feb 22, 2024 50.91 51.42 50.85 51.34 833,798 +1.05(+2.08%)
Feb 21, 2024 50.01 50.30 49.90 50.30 334,656 -0.05(-0.10%)
Feb 20, 2024 50.40 50.46 50.14 50.35 987,367 -0.28(-0.55%)
Feb 16, 2024 50.93 51.02 50.58 50.63 625,623 -0.32(-0.63%)
Feb 15, 2024 50.74 50.98 50.69 50.95 462,682 +0.36(+0.71%)
Feb 14, 2024 50.39 50.60 50.16 50.59 399,504 +0.53(+1.06%)
Feb 13, 2024 50.05 50.27 49.76 50.06 503,495 -0.68(-1.34%)
Feb 12, 2024 50.84 50.98 50.68 50.74 300,031 -0.09(-0.18%)
Feb 09, 2024 50.69 50.89 50.61 50.83 481,238 +0.23(+0.45%)
Feb 08, 2024 50.46 50.64 50.41 50.60 465,050 +0.15(+0.30%)
Feb 07, 2024 50.26 50.49 50.10 50.45 1,359,382 +0.44(+0.88%)
Feb 06, 2024 50.04 50.04 49.78 50.01 614,189 +0.14(+0.28%)
Feb 05, 2024 49.91 49.98 49.59 49.87 932,787 -0.11(-0.22%)
Feb 02, 2024 49.67 50.16 49.55 49.98 973,994 +0.38(+0.76%)
Feb 01, 2024 49.14 49.60 49.04 49.60 568,333 +0.59(+1.20%)
Jan 31, 2024 49.58 49.58 48.97 49.01 1,577,825 -0.73(-1.46%)
Jan 30, 2024 49.63 49.78 49.60 49.74 2,438,194 +0.06(+0.12%)
Jan 29, 2024 49.35 49.70 49.30 49.68 609,455 +0.34(+0.69%)
Jan 26, 2024 49.37 49.47 49.22 49.34 656,750 -0.06(-0.12%)
Jan 25, 2024 49.46 49.48 49.18 49.40 645,319 +0.28(+0.57%)
Jan 24, 2024 49.50 49.50 49.12 49.12 671,982 -0.11(-0.22%)
Jan 23, 2024 49.23 49.28 49.06 49.23 663,504 +0.06(+0.12%)
Jan 22, 2024 49.14 49.26 49.06 49.17 414,637 +0.19(+0.39%)
Jan 19, 2024 48.52 49.00 48.40 48.98 811,177 +0.65(+1.34%)
Jan 18, 2024 48.06 48.37 47.92 48.33 345,874 +0.47(+0.98%)
Jan 17, 2024 47.78 47.88 47.61 47.86 309,351 -0.20(-0.42%)
Jan 16, 2024 48.04 48.20 47.86 48.06 3,688,947 -0.12(-0.25%)
Jan 12, 2024 48.23 48.31 48.02 48.18 551,673 +0.19(+0.40%)
Jan 11, 2024 47.98 48.07 47.54 47.99 570,720 +0.05(+0.10%)
Jan 10, 2024 47.70 47.97 47.63 47.94 364,184 +0.30(+0.63%)
Jan 09, 2024 47.45 47.71 47.36 47.64 365,625 -0.02(-0.04%)
Jan 08, 2024 47.05 47.67 47.05 47.66 613,527 +0.64(+1.36%)
Jan 05, 2024 46.96 47.25 46.87 47.02 708,148 +0.07(+0.15%)
Jan 04, 2024 47.01 47.29 46.95 46.95 595,394 -0.11(-0.23%)
Jan 03, 2024 47.24 47.29 47.00 47.06 1,382,391 -0.41(-0.86%)
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.