Skip to main content

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

56.16 +0.30 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 56.12 56.48 56.08 56.16 471,684 +0.30(+0.54%)
Oct 31, 2024 56.42 56.47 55.86 55.86 536,610 -0.81(-1.43%)
Oct 30, 2024 56.79 56.98 56.63 56.67 949,242 -0.17(-0.30%)
Oct 29, 2024 56.61 56.93 56.49 56.84 1,309,734 +0.21(+0.37%)
Oct 28, 2024 56.76 56.85 56.63 56.63 510,077 +0.11(+0.19%)
Oct 25, 2024 56.90 57.02 56.43 56.52 531,270 -0.10(-0.18%)
Oct 24, 2024 56.76 56.80 56.46 56.62 908,675 -0.04(-0.07%)
Oct 23, 2024 56.86 56.92 56.34 56.66 697,022 -0.40(-0.70%)
Oct 22, 2024 57.05 57.17 56.90 57.06 421,354 -0.22(-0.38%)
Oct 21, 2024 57.48 57.57 57.09 57.28 369,264 -0.30(-0.52%)
Oct 18, 2024 57.58 57.65 57.45 57.58 264,496 +0.15(+0.26%)
Oct 17, 2024 57.78 57.78 57.43 57.43 238,665 -0.01(-0.02%)
Oct 16, 2024 57.40 57.52 57.23 57.44 191,843 +0.14(+0.24%)
Oct 15, 2024 57.64 57.90 57.24 57.30 343,198 -0.36(-0.62%)
Oct 14, 2024 57.36 57.73 57.33 57.66 240,318 +0.46(+0.80%)
Oct 11, 2024 56.91 57.26 56.91 57.20 318,744 +0.40(+0.70%)
Oct 10, 2024 56.82 56.94 56.71 56.80 227,304 -0.19(-0.33%)
Oct 09, 2024 56.60 57.06 56.51 56.99 626,650 +0.44(+0.78%)
Oct 08, 2024 56.26 56.62 56.20 56.55 266,585 +0.44(+0.78%)
Oct 07, 2024 56.49 56.49 55.96 56.11 228,392 -0.55(-0.97%)
Oct 04, 2024 56.64 56.66 56.25 56.66 331,056 +0.43(+0.76%)
Oct 03, 2024 56.13 56.36 56.06 56.23 310,212 -0.11(-0.20%)
Oct 02, 2024 56.13 56.45 55.95 56.34 360,877 +0.12(+0.21%)
Oct 01, 2024 56.56 56.57 55.98 56.22 376,923 -0.35(-0.62%)
Sep 30, 2024 56.33 56.65 56.10 56.57 888,650 +0.12(+0.21%)
Sep 27, 2024 56.59 56.72 56.35 56.45 316,975 +0.01(+0.02%)
Sep 26, 2024 56.49 56.53 56.23 56.44 450,909 +0.40(+0.71%)
Sep 25, 2024 56.29 56.34 55.99 56.04 334,991 -0.24(-0.43%)
Sep 24, 2024 56.33 56.37 56.11 56.28 338,118 +0.08(+0.15%)
Sep 23, 2024 56.14 56.26 56.08 56.20 380,162 +0.16(+0.28%)
Sep 20, 2024 55.97 56.10 55.76 56.04 233,435 -0.06(-0.11%)
Sep 19, 2024 56.30 56.33 55.97 56.10 428,776 +0.69(+1.24%)
Sep 18, 2024 55.74 56.08 55.41 55.41 746,187 -0.27(-0.48%)
Sep 17, 2024 55.91 55.95 55.49 55.68 225,592 -0.06(-0.11%)
Sep 16, 2024 55.48 55.74 55.41 55.74 242,651 +0.33(+0.59%)
Sep 13, 2024 55.16 55.50 55.15 55.41 376,434 +0.41(+0.74%)
Sep 12, 2024 54.72 55.04 54.49 55.00 1,432,976 +0.36(+0.66%)
Sep 11, 2024 54.32 54.71 53.43 54.64 2,597,711 +0.27(+0.49%)
Sep 10, 2024 54.28 54.38 53.89 54.37 377,289 +0.25(+0.46%)
Sep 09, 2024 53.90 54.31 53.86 54.12 212,224 +0.56(+1.04%)
Sep 06, 2024 54.26 54.44 53.49 53.56 287,249 -0.69(-1.27%)
Sep 05, 2024 54.52 54.53 54.00 54.25 489,493 -0.33(-0.60%)
Sep 04, 2024 54.48 54.76 54.44 54.58 233,825 -0.05(-0.09%)
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.