Skip to main content

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

55.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 56.08 56.08 55.20 55.41 588,565 -0.79(-1.41%)
Mar 12, 2025 56.67 56.72 55.80 56.20 540,707 -0.06(-0.11%)
Mar 11, 2025 56.88 56.97 55.94 56.26 569,112 -0.79(-1.38%)
Mar 10, 2025 57.47 57.75 56.61 57.05 618,781 -1.06(-1.82%)
Mar 07, 2025 57.54 58.22 57.06 58.11 631,381 +0.39(+0.68%)
Mar 06, 2025 57.98 58.37 57.44 57.72 1,481,262 -0.92(-1.57%)
Mar 05, 2025 58.04 58.76 57.72 58.64 489,071 +0.50(+0.86%)
Mar 04, 2025 58.48 58.86 57.81 58.14 3,067,687 -0.64(-1.09%)
Mar 03, 2025 59.63 59.74 58.38 58.78 1,438,266 -0.59(-0.99%)
Feb 28, 2025 58.72 59.39 58.35 59.37 688,123 +0.69(+1.18%)
Feb 27, 2025 59.49 59.57 58.65 58.68 551,637 -0.62(-1.05%)
Feb 26, 2025 59.56 59.80 59.13 59.30 509,338 -0.08(-0.13%)
Feb 25, 2025 59.37 59.56 58.98 59.38 516,202 -0.03(-0.05%)
Feb 24, 2025 59.56 59.70 59.22 59.41 427,856 -0.06(-0.10%)
Feb 21, 2025 60.43 60.43 59.39 59.47 432,647 -0.96(-1.59%)
Feb 20, 2025 60.53 60.53 60.08 60.43 471,298 -0.29(-0.48%)
Feb 19, 2025 60.62 60.79 60.45 60.72 445,443 -0.02(-0.03%)
Feb 18, 2025 60.51 60.74 60.38 60.74 681,928 +0.33(+0.55%)
Feb 14, 2025 60.58 60.61 60.38 60.41 480,145 -0.22(-0.36%)
Feb 13, 2025 60.24 60.63 60.05 60.63 594,489 +0.66(+1.10%)
Feb 12, 2025 59.57 60.01 59.47 59.97 450,232 -0.24(-0.40%)
Feb 11, 2025 59.97 60.24 59.94 60.21 614,537 +0.02(+0.03%)
Feb 10, 2025 60.14 60.21 59.97 60.19 486,373 +0.39(+0.65%)
Feb 07, 2025 60.36 60.41 59.73 59.80 428,274 -0.36(-0.60%)
Feb 06, 2025 60.25 60.30 59.84 60.16 1,217,347 +0.02(+0.03%)
Feb 05, 2025 59.79 60.14 59.52 60.14 566,720 +0.43(+0.72%)
Feb 04, 2025 59.43 59.81 59.32 59.71 607,093 +0.28(+0.47%)
Feb 03, 2025 58.73 59.66 58.64 59.43 615,986 -0.14(-0.24%)
Jan 31, 2025 60.05 60.24 59.50 59.57 743,063 -0.35(-0.58%)
Jan 30, 2025 59.63 60.05 59.58 59.92 1,180,764 +0.54(+0.91%)
Jan 29, 2025 59.54 59.54 59.16 59.38 341,744 -0.13(-0.22%)
Jan 28, 2025 59.36 59.72 59.10 59.51 407,667 +0.10(+0.17%)
Jan 27, 2025 58.62 59.41 58.62 59.41 1,846,178 -0.01(-0.02%)
Jan 24, 2025 59.61 59.61 59.34 59.42 595,102 -0.12(-0.20%)
Jan 23, 2025 59.10 59.54 59.02 59.54 421,505 +0.29(+0.49%)
Jan 22, 2025 59.27 59.41 59.17 59.25 1,610,789 +0.17(+0.29%)
Jan 21, 2025 58.79 59.10 58.78 59.08 1,464,381 +0.59(+1.01%)
Jan 17, 2025 58.71 58.71 58.43 58.49 1,754,484 +0.32(+0.55%)
Jan 16, 2025 58.00 58.32 57.79 58.17 559,709 +0.31(+0.54%)
Jan 15, 2025 57.98 58.01 57.64 57.86 374,672 +0.71(+1.24%)
Jan 14, 2025 57.09 57.19 56.70 57.15 714,757 +0.37(+0.65%)
Jan 13, 2025 56.33 56.82 56.12 56.78 489,878 +0.11(+0.19%)
Jan 10, 2025 57.13 57.13 56.54 56.67 684,614 -0.80(-1.39%)
Jan 08, 2025 57.29 57.52 57.05 57.47 485,752 +0.13(+0.23%)
Jan 07, 2025 57.95 58.01 57.16 57.34 767,968 -0.41(-0.71%)
Jan 06, 2025 57.97 58.23 57.66 57.75 406,818 +0.04(+0.07%)
Jan 03, 2025 57.37 57.78 57.23 57.71 285,540 +0.60(+1.05%)
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 and Conditions.