JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
63.03
+0.22 (0.35%)
At close: Oct 21, 2025, 4:00 PM EDT
63.03
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 62.70 | 63.14 | 62.67 | 63.09 | - | 0.45% | 265,759 |
| Oct 20, 2025 | 62.48 | 62.89 | 62.48 | 62.81 | 62.81 | 0.82% | 479,520 |
| Oct 17, 2025 | 61.85 | 62.36 | 61.79 | 62.30 | 62.30 | 0.74% | 825,376 |
| Oct 16, 2025 | 62.58 | 62.60 | 61.58 | 61.84 | 61.84 | -0.85% | 464,464 |
| Oct 15, 2025 | 62.74 | 62.97 | 61.94 | 62.37 | 62.37 | - | 517,188 |
| Oct 14, 2025 | 61.71 | 62.68 | 61.66 | 62.37 | 62.37 | 0.18% | 767,961 |
| Oct 13, 2025 | 61.98 | 62.37 | 61.86 | 62.26 | 62.26 | 1.37% | 472,183 |
| Oct 10, 2025 | 63.00 | 63.05 | 61.37 | 61.42 | 61.42 | -2.28% | 466,463 |
| Oct 9, 2025 | 63.15 | 63.18 | 62.69 | 62.85 | 62.85 | -0.40% | 515,973 |
| Oct 8, 2025 | 62.84 | 63.14 | 62.75 | 63.10 | 63.10 | 0.62% | 459,571 |
| Oct 7, 2025 | 63.24 | 63.24 | 62.57 | 62.71 | 62.71 | -0.71% | 379,426 |
| Oct 6, 2025 | 63.26 | 63.37 | 63.03 | 63.16 | 63.16 | 0.16% | 396,405 |
| Oct 3, 2025 | 63.18 | 63.43 | 63.03 | 63.06 | 63.06 | -0.13% | 1,123,337 |
| Oct 2, 2025 | 63.06 | 63.19 | 62.87 | 63.14 | 63.14 | 0.32% | 1,203,929 |
| Oct 1, 2025 | 62.65 | 63.03 | 62.65 | 62.94 | 62.94 | 0.05% | 860,238 |
| Sep 30, 2025 | 62.75 | 62.92 | 62.52 | 62.91 | 62.91 | 0.11% | 462,171 |
| Sep 29, 2025 | 62.95 | 62.95 | 62.69 | 62.84 | 62.84 | 0.19% | 928,179 |
| Sep 26, 2025 | 62.40 | 62.73 | 62.28 | 62.72 | 62.72 | 0.72% | 545,538 |
| Sep 25, 2025 | 62.30 | 62.30 | 61.94 | 62.27 | 62.27 | -0.43% | 674,754 |
| Sep 24, 2025 | 62.77 | 62.88 | 62.47 | 62.54 | 62.54 | -0.35% | 681,888 |
| Sep 23, 2025 | 62.99 | 63.12 | 62.66 | 62.76 | 62.76 | -0.52% | 722,228 |
| Sep 22, 2025 | 62.86 | 63.20 | 62.77 | 63.09 | 62.92 | 0.25% | 1,060,365 |
| Sep 19, 2025 | 63.02 | 63.05 | 62.67 | 62.93 | 62.76 | 0.13% | 809,168 |
| Sep 18, 2025 | 62.86 | 63.13 | 62.78 | 62.85 | 62.68 | 0.38% | 1,040,099 |
| Sep 17, 2025 | 62.50 | 62.89 | 62.17 | 62.61 | 62.44 | 0.29% | 526,621 |
| Sep 16, 2025 | 62.59 | 62.59 | 62.26 | 62.43 | 62.26 | -0.22% | 692,378 |
| Sep 15, 2025 | 62.60 | 62.67 | 62.46 | 62.57 | 62.40 | 0.21% | 354,228 |
| Sep 12, 2025 | 62.76 | 62.76 | 62.44 | 62.44 | 62.27 | -0.67% | 263,395 |
| Sep 11, 2025 | 62.28 | 62.89 | 62.25 | 62.86 | 62.69 | 1.32% | 935,105 |
| Sep 10, 2025 | 62.34 | 62.37 | 61.90 | 62.04 | 61.88 | -0.42% | 308,637 |
| Sep 9, 2025 | 62.41 | 62.42 | 62.15 | 62.30 | 62.13 | -0.19% | 341,880 |
| Sep 8, 2025 | 62.27 | 62.42 | 62.08 | 62.42 | 62.25 | 0.47% | 531,058 |
| Sep 5, 2025 | 62.38 | 62.58 | 61.80 | 62.13 | 61.97 | 0.05% | 629,541 |
| Sep 4, 2025 | 61.72 | 62.10 | 61.52 | 62.10 | 61.94 | 0.70% | 818,131 |
| Sep 3, 2025 | 61.56 | 61.67 | 61.34 | 61.67 | 61.51 | 0.33% | 511,994 |
| Sep 2, 2025 | 61.22 | 61.49 | 61.05 | 61.47 | 61.31 | -0.50% | 487,935 |
| Aug 29, 2025 | 61.94 | 62.02 | 61.67 | 61.78 | 61.62 | -0.45% | 417,474 |
| Aug 28, 2025 | 61.92 | 62.07 | 61.76 | 62.06 | 61.90 | 0.42% | 600,664 |
| Aug 27, 2025 | 61.57 | 61.83 | 61.57 | 61.80 | 61.64 | 0.44% | 676,845 |
| Aug 26, 2025 | 61.46 | 61.58 | 61.40 | 61.53 | 61.37 | 0.15% | 607,465 |
| Aug 25, 2025 | 61.84 | 61.84 | 61.44 | 61.44 | 61.28 | -0.79% | 568,515 |
| Aug 22, 2025 | 61.28 | 62.09 | 61.28 | 61.93 | 61.77 | 1.46% | 775,056 |
| Aug 21, 2025 | 61.08 | 61.21 | 60.88 | 61.04 | 60.88 | -0.41% | 765,608 |
| Aug 20, 2025 | 61.32 | 61.35 | 60.94 | 61.29 | 61.13 | -0.02% | 541,577 |
| Aug 19, 2025 | 61.40 | 61.65 | 61.15 | 61.30 | 61.14 | - | 546,058 |
| Aug 18, 2025 | 61.29 | 61.39 | 61.27 | 61.30 | 61.14 | -0.03% | 661,405 |
| Aug 15, 2025 | 61.57 | 61.57 | 61.32 | 61.32 | 61.16 | -0.26% | 440,217 |
| Aug 14, 2025 | 61.53 | 61.65 | 61.35 | 61.48 | 61.32 | -0.65% | 551,107 |
| Aug 13, 2025 | 61.51 | 61.88 | 61.45 | 61.88 | 61.72 | 0.96% | 698,677 |
| Aug 12, 2025 | 60.82 | 61.30 | 60.74 | 61.29 | 61.13 | 1.16% | 454,622 |