JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
56.48
+0.38 (0.68%)
Mar 31, 2025, 3:25 PM EDT - Market open
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 55.69 | 56.07 | 55.44 | 55.95 | - | -0.28% | 96,060 |
| Mar 28, 2025 | 56.97 | 57.01 | 56.07 | 56.10 | 56.10 | -1.67% | 651,785 |
| Mar 27, 2025 | 57.10 | 57.41 | 56.86 | 57.05 | 57.05 | -0.19% | 413,877 |
| Mar 26, 2025 | 57.53 | 57.70 | 57.05 | 57.16 | 57.16 | -0.50% | 382,049 |
| Mar 25, 2025 | 57.58 | 57.68 | 57.26 | 57.45 | 57.45 | -0.23% | 491,738 |
| Mar 24, 2025 | 57.24 | 57.71 | 57.24 | 57.58 | 57.42 | 1.52% | 754,447 |
| Mar 21, 2025 | 56.40 | 56.73 | 56.22 | 56.72 | 56.56 | -0.18% | 377,526 |
| Mar 20, 2025 | 56.77 | 57.32 | 56.67 | 56.82 | 56.66 | -0.42% | 487,727 |
| Mar 19, 2025 | 56.74 | 57.40 | 56.58 | 57.06 | 56.91 | 0.80% | 481,426 |
| Mar 18, 2025 | 56.95 | 57.02 | 56.36 | 56.61 | 56.45 | -0.81% | 350,161 |
| Mar 17, 2025 | 56.36 | 57.32 | 56.36 | 57.07 | 56.91 | 1.10% | 389,091 |
| Mar 14, 2025 | 55.79 | 56.48 | 55.70 | 56.45 | 56.29 | 1.88% | 1,068,867 |
| Mar 13, 2025 | 56.08 | 56.08 | 55.20 | 55.41 | 55.26 | -1.41% | 588,565 |
| Mar 12, 2025 | 56.67 | 56.72 | 55.80 | 56.20 | 56.05 | -0.11% | 540,707 |
| Mar 11, 2025 | 56.88 | 56.97 | 55.94 | 56.26 | 56.11 | -1.38% | 569,112 |
| Mar 10, 2025 | 57.47 | 57.75 | 56.61 | 57.05 | 56.89 | -1.82% | 618,424 |
| Mar 7, 2025 | 57.54 | 58.22 | 57.06 | 58.11 | 57.95 | 0.68% | 631,381 |
| Mar 6, 2025 | 57.98 | 58.37 | 57.44 | 57.72 | 57.56 | -1.57% | 1,481,262 |
| Mar 5, 2025 | 58.04 | 58.76 | 57.72 | 58.64 | 58.48 | 0.86% | 489,071 |
| Mar 4, 2025 | 58.48 | 58.86 | 57.81 | 58.14 | 57.98 | -1.09% | 3,067,687 |
| Mar 3, 2025 | 59.63 | 59.74 | 58.38 | 58.78 | 58.62 | -0.99% | 1,438,266 |
| Feb 28, 2025 | 58.72 | 59.39 | 58.35 | 59.37 | 59.21 | 1.18% | 688,123 |
| Feb 27, 2025 | 59.49 | 59.57 | 58.65 | 58.68 | 58.52 | -1.05% | 551,637 |
| Feb 26, 2025 | 59.56 | 59.80 | 59.13 | 59.30 | 59.14 | -0.13% | 509,338 |
| Feb 25, 2025 | 59.37 | 59.56 | 58.98 | 59.38 | 59.22 | -0.05% | 516,202 |
| Feb 24, 2025 | 59.56 | 59.70 | 59.22 | 59.41 | 59.25 | -0.10% | 427,856 |
| Feb 21, 2025 | 60.43 | 60.43 | 59.39 | 59.47 | 59.31 | -1.59% | 432,647 |
| Feb 20, 2025 | 60.53 | 60.53 | 60.08 | 60.43 | 60.26 | -0.48% | 471,298 |
| Feb 19, 2025 | 60.62 | 60.79 | 60.45 | 60.72 | 60.55 | -0.03% | 445,690 |
| Feb 18, 2025 | 60.51 | 60.74 | 60.38 | 60.74 | 60.57 | 0.55% | 681,934 |
| Feb 14, 2025 | 60.58 | 60.61 | 60.39 | 60.41 | 60.24 | -0.36% | 480,145 |
| Feb 13, 2025 | 60.24 | 60.64 | 60.05 | 60.63 | 60.46 | 1.10% | 594,497 |
| Feb 12, 2025 | 59.57 | 60.01 | 59.47 | 59.97 | 59.80 | -0.40% | 450,232 |
| Feb 11, 2025 | 59.97 | 60.24 | 59.94 | 60.21 | 60.04 | 0.03% | 614,537 |
| Feb 10, 2025 | 60.14 | 60.21 | 59.97 | 60.19 | 60.02 | 0.65% | 486,373 |
| Feb 7, 2025 | 60.36 | 60.42 | 59.73 | 59.80 | 59.64 | -0.60% | 428,274 |
| Feb 6, 2025 | 60.25 | 60.30 | 59.85 | 60.16 | 59.99 | 0.03% | 1,217,347 |
| Feb 5, 2025 | 59.79 | 60.14 | 59.52 | 60.14 | 59.97 | 0.72% | 566,720 |
| Feb 4, 2025 | 59.43 | 59.81 | 59.32 | 59.71 | 59.55 | 0.47% | 607,093 |
| Feb 3, 2025 | 58.73 | 59.66 | 58.64 | 59.43 | 59.27 | -0.24% | 615,986 |
| Jan 31, 2025 | 60.05 | 60.24 | 59.50 | 59.57 | 59.41 | -0.58% | 743,063 |
| Jan 30, 2025 | 59.63 | 60.05 | 59.58 | 59.92 | 59.76 | 0.91% | 1,180,769 |
| Jan 29, 2025 | 59.54 | 59.54 | 59.16 | 59.38 | 59.22 | -0.22% | 341,744 |
| Jan 28, 2025 | 59.36 | 59.72 | 59.10 | 59.51 | 59.35 | 0.17% | 407,667 |
| Jan 27, 2025 | 58.62 | 59.41 | 58.62 | 59.41 | 59.25 | -0.02% | 1,846,148 |
| Jan 24, 2025 | 59.61 | 59.61 | 59.34 | 59.42 | 59.26 | -0.20% | 595,102 |
| Jan 23, 2025 | 59.10 | 59.54 | 59.02 | 59.54 | 59.38 | 0.49% | 421,505 |
| Jan 22, 2025 | 59.27 | 59.42 | 59.17 | 59.25 | 59.09 | 0.29% | 1,610,789 |
| Jan 21, 2025 | 58.79 | 59.10 | 58.79 | 59.08 | 58.92 | 1.01% | 1,464,381 |
| Jan 17, 2025 | 58.71 | 58.71 | 58.43 | 58.49 | 58.33 | 0.55% | 1,754,484 |