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

53.37 +0.30 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 53.13 53.38 53.07 53.37 347,270 +0.30(+0.57%)
Jul 03, 2024 53.03 53.16 53.01 53.07 240,807 +0.06(+0.11%)
Jul 02, 2024 52.69 53.02 52.68 53.01 1,610,818 +0.18(+0.34%)
Jul 01, 2024 53.06 53.06 52.65 52.83 352,071 -0.12(-0.23%)
Jun 28, 2024 53.14 53.41 52.82 52.95 350,436 -0.08(-0.15%)
Jun 27, 2024 53.03 53.12 52.88 53.03 300,102 +0.08(+0.15%)
Jun 26, 2024 52.94 53.02 52.80 52.95 398,050 -0.14(-0.26%)
Jun 25, 2024 53.14 53.14 52.89 53.09 557,003 -0.01(-0.02%)
Jun 24, 2024 53.14 53.38 53.08 53.10 272,575 -0.07(-0.13%)
Jun 21, 2024 53.23 53.23 52.98 53.17 302,958 +0.03(+0.06%)
Jun 20, 2024 53.33 53.36 53.06 53.14 347,790 -0.12(-0.22%)
Jun 18, 2024 53.09 53.26 53.08 53.26 1,175,231 +0.22(+0.41%)
Jun 17, 2024 52.54 53.13 52.44 53.04 321,475 +0.45(+0.85%)
Jun 14, 2024 52.40 52.59 52.25 52.59 916,527 +0.07(+0.13%)
Jun 13, 2024 52.60 52.60 52.27 52.52 395,936 +0.04(+0.08%)
Jun 12, 2024 52.66 52.72 52.34 52.48 821,615 +0.29(+0.55%)
Jun 11, 2024 51.93 52.19 51.66 52.19 449,479 +0.13(+0.25%)
Jun 10, 2024 51.78 52.08 51.75 52.06 247,296 +0.18(+0.35%)
Jun 07, 2024 51.86 52.12 51.73 51.88 349,535 -0.02(-0.04%)
Jun 06, 2024 51.94 52.05 51.78 51.90 366,571 -0.04(-0.08%)
Jun 05, 2024 51.59 51.94 51.38 51.94 352,912 +0.62(+1.20%)
Jun 04, 2024 51.22 51.41 51.05 51.33 471,372 +0.02(+0.04%)
Jun 03, 2024 51.51 51.51 50.85 51.31 375,056 -0.07(-0.14%)
May 31, 2024 51.02 51.38 50.55 51.38 349,867 +0.55(+1.08%)
May 30, 2024 51.01 51.06 50.75 50.83 425,697 -0.34(-0.66%)
May 29, 2024 51.24 51.31 51.12 51.17 410,360 -0.46(-0.89%)
May 28, 2024 51.96 51.96 51.38 51.62 412,107 -0.25(-0.48%)
May 24, 2024 51.85 52.01 51.72 51.87 261,690 +0.22(+0.42%)
May 23, 2024 52.41 52.41 51.59 51.65 926,456 -0.53(-1.01%)
May 22, 2024 52.28 52.35 52.00 52.18 336,978 -0.08(-0.15%)
May 21, 2024 52.28 52.29 52.15 52.26 305,734 -0.11(-0.21%)
May 20, 2024 52.33 52.47 52.27 52.37 239,650 +0.04(+0.08%)
May 17, 2024 52.30 52.33 52.10 52.33 238,654 +0.07(+0.13%)
May 16, 2024 52.41 52.46 52.24 52.26 287,211 -0.12(-0.23%)
May 15, 2024 51.97 52.38 51.93 52.38 323,838 +0.69(+1.33%)
May 14, 2024 51.55 51.71 51.41 51.69 383,624 +0.16(+0.31%)
May 13, 2024 51.72 51.72 51.42 51.53 318,811 -0.03(-0.06%)
May 10, 2024 51.52 51.63 51.43 51.56 310,899 +0.23(+0.45%)
May 09, 2024 51.02 51.36 50.99 51.34 387,698 +0.29(+0.57%)
May 08, 2024 50.99 51.11 50.96 51.05 404,611 -0.10(-0.19%)
May 07, 2024 51.12 51.25 51.07 51.15 337,916 +0.06(+0.12%)
May 06, 2024 50.83 51.09 50.77 51.09 390,617 +0.52(+1.02%)
May 03, 2024 50.52 50.71 50.31 50.57 454,901 +0.50(+1.00%)
May 02, 2024 50.05 50.14 49.52 50.07 365,863 +0.33(+0.66%)
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.