Skip to main content

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

47.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 47.54 47.54 47.34 47.39 22,467 +0.06(+0.12%)
Sep 12, 2025 47.64 47.64 47.31 47.33 63,896 -0.32(-0.67%)
Sep 11, 2025 47.30 47.67 47.30 47.65 139,659 +0.56(+1.18%)
Sep 10, 2025 47.21 47.25 46.95 47.09 17,870 +0.17(+0.37%)
Sep 09, 2025 46.98 46.98 46.81 46.92 14,251 -0.07(-0.14%)
Sep 08, 2025 47.06 47.06 46.77 46.99 14,492 +0.01(+0.01%)
Sep 05, 2025 46.90 46.99 46.72 46.98 22,549 +0.23(+0.49%)
Sep 04, 2025 46.33 46.75 46.33 46.75 26,436 +0.40(+0.86%)
Sep 03, 2025 46.38 46.44 46.16 46.35 19,111 +0.10(+0.22%)
Sep 02, 2025 46.00 46.26 45.89 46.25 17,919 -0.28(-0.60%)
Aug 29, 2025 46.61 46.70 46.43 46.53 8,623 -0.21(-0.46%)
Aug 28, 2025 46.81 46.81 46.52 46.74 19,125 +0.03(+0.06%)
Aug 27, 2025 46.43 46.72 46.43 46.72 14,403 +0.28(+0.60%)
Aug 26, 2025 46.40 46.52 46.36 46.44 15,214 -0.01(-0.02%)
Aug 25, 2025 46.48 46.53 46.44 46.45 10,771 -0.16(-0.34%)
Aug 22, 2025 46.04 46.70 46.04 46.61 16,466 +1.06(+2.32%)
Aug 21, 2025 45.45 45.62 45.40 45.55 26,529 -0.06(-0.13%)
Aug 20, 2025 45.75 45.75 45.44 45.61 51,349 -0.15(-0.33%)
Aug 19, 2025 45.94 45.95 45.71 45.76 11,395 -0.03(-0.06%)
Aug 18, 2025 45.68 45.81 45.68 45.79 41,775 +0.05(+0.11%)
Aug 15, 2025 45.79 45.84 45.73 45.73 14,043 -0.19(-0.41%)
Aug 14, 2025 45.81 45.94 45.68 45.92 15,413 -0.22(-0.47%)
Aug 13, 2025 45.66 46.14 45.64 46.14 9,161 +0.64(+1.41%)
Aug 12, 2025 44.86 45.50 44.86 45.50 11,051 +0.86(+1.93%)
Aug 11, 2025 45.00 45.03 44.59 44.64 18,171 -0.22(-0.49%)
Aug 08, 2025 44.78 44.97 44.69 44.86 16,242 +0.27(+0.61%)
Aug 07, 2025 45.04 45.06 44.49 44.59 53,998 -0.09(-0.20%)
Aug 06, 2025 44.78 44.78 44.55 44.68 12,369 -0.02(-0.05%)
Aug 05, 2025 44.87 44.91 44.42 44.70 15,533 -0.06(-0.13%)
Aug 04, 2025 44.39 44.76 44.39 44.76 57,284 +0.62(+1.41%)
Aug 01, 2025 44.37 44.37 43.88 44.14 32,204 -0.58(-1.30%)
Jul 31, 2025 45.17 45.25 44.69 44.72 11,887 -0.40(-0.89%)
Jul 30, 2025 45.43 45.52 44.97 45.12 17,459 -0.31(-0.67%)
Jul 29, 2025 45.69 45.69 45.42 45.43 9,823 -0.12(-0.26%)
Jul 28, 2025 45.63 45.66 45.49 45.55 19,136 -0.06(-0.13%)
Jul 25, 2025 45.44 45.61 45.27 45.61 12,893 +0.18(+0.39%)
Jul 24, 2025 45.71 45.71 45.38 45.43 27,820 -0.35(-0.77%)
Jul 23, 2025 45.62 45.80 45.52 45.78 24,520 +0.38(+0.83%)
Jul 22, 2025 45.18 45.47 45.09 45.40 34,405 +0.41(+0.92%)
Jul 21, 2025 45.18 45.26 44.93 44.99 39,713 +0.03(+0.06%)
Jul 18, 2025 45.13 45.13 44.89 44.96 16,251 +0.02(+0.05%)
Jul 17, 2025 44.78 44.99 44.69 44.94 17,850 +0.28(+0.64%)
Jul 16, 2025 44.64 44.68 44.30 44.66 14,976 +0.09(+0.19%)
Jul 15, 2025 45.21 45.21 44.57 44.57 9,291 -0.50(-1.11%)
Jul 14, 2025 44.98 45.10 44.90 45.07 10,062 -0.04(-0.09%)
Jul 11, 2025 45.19 45.20 45.00 45.11 35,270 -0.36(-0.79%)
Jul 10, 2025 45.36 45.65 45.28 45.47 18,091 +0.19(+0.41%)
Jul 09, 2025 45.27 45.38 44.99 45.28 10,998 +0.14(+0.31%)
Jul 08, 2025 44.99 45.33 44.99 45.14 20,293 +0.24(+0.53%)
Jul 07, 2025 45.20 45.33 44.80 44.90 28,083 -0.50(-1.09%)
Jul 03, 2025 45.22 45.43 45.22 45.40 20,693 +0.25(+0.55%)
Jul 02, 2025 44.76 45.15 44.69 45.15 10,556 +0.32(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.