Skip to main content
logo
JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
63.46
-0.20 (-0.31%)
At close: Feb 4, 2026, 4:00 PM EST
63.46
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:59 PM EST

JQUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202663.5263.7463.0863.59--0.11%659,088
Feb 3, 202664.3264.4063.1963.6663.66-1.20%501,116
Feb 2, 202663.9064.5363.9064.4364.430.83%421,569
Jan 30, 202664.1164.3363.5863.9063.90-0.76%461,071
Jan 29, 202664.7564.7663.7264.3964.39-0.39%656,455
Jan 28, 202664.8364.9064.5064.6464.64-0.08%681,856
Jan 27, 202664.8164.8164.5964.6964.690.11%287,729
Jan 26, 202664.4164.7364.4164.6264.620.51%783,794
Jan 23, 202664.2964.4064.1064.2964.29-0.03%634,614
Jan 22, 202664.3564.4964.1264.3164.310.52%845,141
Jan 21, 202663.5164.2563.4263.9863.981.12%1,199,302
Jan 20, 202663.4463.8563.2063.2763.27-1.54%998,384
Jan 16, 202664.5764.6164.1764.2664.26-0.34%682,488
Jan 15, 202664.7164.8364.4364.4864.480.34%890,818
Jan 14, 202664.1764.3763.8964.2664.26-0.09%444,023
Jan 13, 202664.6164.6364.1864.3264.32-0.42%539,364
Jan 12, 202664.1764.6264.1764.5964.590.23%449,656
Jan 9, 202664.2264.5564.0564.4464.440.55%639,737
Jan 8, 202663.9564.1763.8364.0964.090.03%802,071
Jan 7, 202664.3164.3764.0464.0764.07-0.37%527,459
Jan 6, 202663.6364.3863.6264.3164.311.04%697,476
Jan 5, 202663.3263.9063.3063.6563.650.87%488,092
Jan 2, 202663.4763.4762.8263.1063.10-0.13%465,734
Dec 31, 202563.6963.6963.1763.1863.18-0.86%265,851
Dec 30, 202563.8363.9163.7063.7363.73-0.23%278,450
Dec 29, 202563.8664.0163.7163.8863.88-0.27%365,563
Dec 26, 202564.0564.0863.8864.0564.050.03%252,894
Dec 24, 202563.8164.0863.8164.0364.030.34%263,004
Dec 23, 202563.6763.8263.5963.8163.81-0.39%637,884
Dec 22, 202563.9264.1163.8364.0663.810.66%469,524
Dec 19, 202563.3763.7763.3763.6463.390.57%387,973
Dec 18, 202563.4363.6763.1263.2863.030.52%569,129
Dec 17, 202563.4063.6162.9162.9562.70-0.62%438,697
Dec 16, 202563.5163.6663.0863.3463.09-0.33%500,256
Dec 15, 202563.9963.9963.4963.5563.30-0.30%616,030
Dec 12, 202564.3164.3163.6063.7463.49-0.90%516,617
Dec 11, 202563.7664.3563.7664.3264.070.64%402,435
Dec 10, 202563.3164.0563.2763.9163.660.95%475,507
Dec 9, 202563.2563.5163.2563.3163.06-0.05%488,184
Dec 8, 202563.6663.6663.2363.3463.09-0.42%737,047
Dec 5, 202563.4563.7763.4363.6163.360.47%718,518
Dec 4, 202563.4563.4563.1363.3163.06-0.11%402,800
Dec 3, 202562.9463.4562.9463.3863.130.59%737,726
Dec 2, 202563.0363.1862.7963.0162.760.32%674,936
Dec 1, 202562.6763.1962.6762.8162.56-0.44%1,441,633
Nov 28, 202562.8963.1462.8363.0962.840.57%318,187
Nov 26, 202562.6062.9762.5862.7362.480.30%480,690
Nov 25, 202561.7862.6561.7162.5462.301.43%809,189
Nov 24, 202561.3761.8361.2361.6661.420.83%590,043
Nov 21, 202560.5361.5860.4461.1560.911.48%681,264