Skip to main content

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

43.18 +0.14 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 43.01 43.19 42.97 43.18 27,608 +0.14(+0.33%)
Oct 07, 2024 43.30 43.30 42.91 43.04 44,564 -0.35(-0.80%)
Oct 04, 2024 43.34 43.42 43.12 43.39 1,349,833 +0.44(+1.02%)
Oct 03, 2024 42.91 43.01 42.80 42.95 25,697 -0.13(-0.30%)
Oct 02, 2024 43.19 43.25 43.08 43.08 14,365 -0.07(-0.16%)
Oct 01, 2024 43.47 43.47 42.94 43.15 30,472 -0.42(-0.97%)
Sep 30, 2024 43.31 43.57 43.27 43.57 49,259 +0.06(+0.14%)
Sep 27, 2024 43.58 43.74 43.40 43.51 32,131 +0.10(+0.24%)
Sep 26, 2024 43.34 43.51 43.24 43.41 15,852 +0.47(+1.08%)
Sep 25, 2024 43.22 43.24 42.90 42.94 31,762 -0.29(-0.67%)
Sep 24, 2024 43.22 43.30 43.17 43.23 22,361 +0.12(+0.27%)
Sep 23, 2024 43.15 43.17 43.01 43.11 30,182 +0.08(+0.18%)
Sep 20, 2024 43.09 43.09 42.85 43.03 29,640 -0.20(-0.46%)
Sep 19, 2024 43.32 43.38 43.05 43.23 16,454 +0.69(+1.61%)
Sep 18, 2024 42.60 43.07 42.49 42.55 47,374 -0.04(-0.09%)
Sep 17, 2024 42.67 42.84 42.46 42.59 26,314 +0.07(+0.16%)
Sep 16, 2024 42.38 42.52 42.31 42.52 20,916 +0.21(+0.49%)
Sep 13, 2024 42.15 42.34 42.15 42.31 30,277 +0.54(+1.28%)
Sep 12, 2024 41.58 41.84 41.34 41.77 94,451 +0.24(+0.57%)
Sep 11, 2024 41.04 41.53 40.62 41.53 38,713 +0.21(+0.51%)
Sep 10, 2024 41.33 41.37 41.00 41.33 73,553 -0.07(-0.17%)
Sep 09, 2024 41.31 41.54 41.25 41.39 50,659 +0.32(+0.79%)
Sep 06, 2024 41.77 41.79 41.04 41.07 66,118 -0.68(-1.63%)
Sep 05, 2024 41.97 42.03 41.63 41.75 51,701 -0.20(-0.47%)
Sep 04, 2024 41.92 42.24 41.86 41.95 59,651 -0.08(-0.19%)
Sep 03, 2024 42.65 42.65 41.97 42.03 20,677 -0.83(-1.95%)
Aug 30, 2024 42.69 42.94 42.45 42.87 76,882 +0.36(+0.84%)
Aug 29, 2024 42.56 42.82 42.40 42.51 53,906 +0.16(+0.38%)
Aug 28, 2024 42.38 42.51 42.14 42.35 65,631 -0.10(-0.23%)
Aug 27, 2024 42.30 42.51 42.28 42.45 25,517 -0.07(-0.16%)
Aug 26, 2024 42.73 42.80 42.45 42.52 21,727 -0.08(-0.19%)
Aug 23, 2024 42.18 42.62 42.14 42.60 243,794 +0.65(+1.54%)
Aug 22, 2024 42.13 42.18 41.86 41.95 85,368 -0.20(-0.47%)
Aug 21, 2024 42.05 42.19 41.96 42.15 72,239 +0.28(+0.67%)
Aug 20, 2024 41.97 42.02 41.82 41.87 54,183 -0.14(-0.34%)
Aug 19, 2024 41.75 42.02 41.72 42.01 43,442 +0.32(+0.78%)
Aug 16, 2024 41.53 41.73 41.51 41.69 49,514 +0.09(+0.23%)
Aug 15, 2024 41.36 41.66 41.34 41.59 46,014 +0.69(+1.69%)
Aug 14, 2024 40.89 40.99 40.76 40.90 48,595 +0.08(+0.21%)
Aug 13, 2024 40.44 40.89 40.38 40.82 39,687 +0.57(+1.41%)
Aug 12, 2024 40.52 40.52 40.17 40.25 22,350 -0.21(-0.52%)
Aug 09, 2024 40.31 40.56 40.24 40.46 34,022 +0.10(+0.25%)
Aug 08, 2024 39.82 40.38 39.82 40.36 50,422 +0.93(+2.37%)
Aug 07, 2024 40.39 40.43 39.43 39.43 43,306 -0.29(-0.73%)
Aug 06, 2024 39.56 40.21 39.50 39.72 76,010 +0.30(+0.76%)
Aug 05, 2024 39.07 39.91 39.07 39.42 107,151 -1.09(-2.70%)
Aug 02, 2024 40.80 40.80 40.21 40.51 116,825 -0.93(-2.25%)
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.