JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
61.78
-0.28 (-0.45%)
At close: Aug 29, 2025, 4:00 PM
61.81
+0.03 (0.05%)
After-hours: Aug 29, 2025, 8:00 PM EDT
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.94 | 62.02 | 61.67 | 61.78 | 61.78 | -0.45% | 417,474 |
| Aug 28, 2025 | 61.92 | 62.07 | 61.76 | 62.06 | 62.06 | 0.42% | 600,664 |
| Aug 27, 2025 | 61.57 | 61.83 | 61.57 | 61.80 | 61.80 | 0.44% | 676,845 |
| Aug 26, 2025 | 61.46 | 61.58 | 61.40 | 61.53 | 61.53 | 0.15% | 607,465 |
| Aug 25, 2025 | 61.84 | 61.84 | 61.44 | 61.44 | 61.44 | -0.79% | 568,515 |
| Aug 22, 2025 | 61.28 | 62.09 | 61.28 | 61.93 | 61.93 | 1.46% | 775,056 |
| Aug 21, 2025 | 61.08 | 61.21 | 60.88 | 61.04 | 61.04 | -0.41% | 765,608 |
| Aug 20, 2025 | 61.32 | 61.35 | 60.94 | 61.29 | 61.29 | -0.02% | 541,577 |
| Aug 19, 2025 | 61.40 | 61.65 | 61.15 | 61.30 | 61.30 | - | 546,058 |
| Aug 18, 2025 | 61.29 | 61.39 | 61.27 | 61.30 | 61.30 | -0.03% | 661,405 |
| Aug 15, 2025 | 61.57 | 61.57 | 61.32 | 61.32 | 61.32 | -0.26% | 440,217 |
| Aug 14, 2025 | 61.53 | 61.65 | 61.35 | 61.48 | 61.48 | -0.65% | 551,107 |
| Aug 13, 2025 | 61.51 | 61.88 | 61.45 | 61.88 | 61.88 | 0.96% | 698,677 |
| Aug 12, 2025 | 60.82 | 61.30 | 60.74 | 61.29 | 61.29 | 1.16% | 454,622 |
| Aug 11, 2025 | 60.94 | 61.04 | 60.50 | 60.59 | 60.59 | -0.46% | 483,793 |
| Aug 8, 2025 | 60.80 | 61.01 | 60.70 | 60.87 | 60.87 | 0.38% | 326,244 |
| Aug 7, 2025 | 61.20 | 61.20 | 60.32 | 60.64 | 60.64 | -0.38% | 816,552 |
| Aug 6, 2025 | 60.56 | 60.90 | 60.39 | 60.87 | 60.87 | 0.74% | 608,474 |
| Aug 5, 2025 | 60.81 | 60.82 | 60.33 | 60.42 | 60.42 | -0.48% | 568,802 |
| Aug 4, 2025 | 60.10 | 60.72 | 60.10 | 60.71 | 60.71 | 1.50% | 566,964 |
| Aug 1, 2025 | 60.02 | 60.06 | 59.46 | 59.81 | 59.81 | -1.06% | 527,454 |
| Jul 31, 2025 | 60.99 | 61.19 | 60.31 | 60.45 | 60.45 | -0.69% | 539,611 |
| Jul 30, 2025 | 61.19 | 61.32 | 60.65 | 60.87 | 60.87 | -0.47% | 463,916 |
| Jul 29, 2025 | 61.39 | 61.43 | 61.05 | 61.16 | 61.16 | -0.13% | 696,095 |
| Jul 28, 2025 | 61.31 | 61.40 | 61.14 | 61.24 | 61.24 | -0.10% | 544,566 |
| Jul 25, 2025 | 61.10 | 61.39 | 61.07 | 61.30 | 61.30 | 0.51% | 436,124 |
| Jul 24, 2025 | 61.13 | 61.17 | 60.96 | 60.99 | 60.99 | -0.13% | 648,500 |
| Jul 23, 2025 | 60.83 | 61.07 | 60.68 | 61.07 | 61.07 | 0.78% | 444,302 |
| Jul 22, 2025 | 60.33 | 60.66 | 60.29 | 60.60 | 60.60 | 0.55% | 4,048,639 |
| Jul 21, 2025 | 60.33 | 60.55 | 60.22 | 60.27 | 60.27 | 0.12% | 614,832 |
| Jul 18, 2025 | 60.39 | 60.39 | 60.04 | 60.20 | 60.20 | -0.03% | 2,599,985 |
| Jul 17, 2025 | 59.83 | 60.24 | 59.83 | 60.22 | 60.22 | 0.62% | 2,674,824 |
| Jul 16, 2025 | 59.82 | 59.90 | 59.23 | 59.85 | 59.85 | 0.40% | 686,561 |
| Jul 15, 2025 | 60.34 | 60.34 | 59.61 | 59.61 | 59.61 | -1.01% | 657,257 |
| Jul 14, 2025 | 59.98 | 60.25 | 59.90 | 60.22 | 60.22 | 0.30% | 579,649 |
| Jul 11, 2025 | 60.33 | 60.33 | 59.99 | 60.04 | 60.04 | -0.88% | 413,616 |
| Jul 10, 2025 | 60.70 | 60.81 | 60.43 | 60.57 | 60.57 | -0.25% | 921,608 |
| Jul 9, 2025 | 60.66 | 60.72 | 60.35 | 60.72 | 60.72 | 0.46% | 432,328 |
| Jul 8, 2025 | 60.48 | 60.66 | 60.38 | 60.44 | 60.44 | - | 511,042 |
| Jul 7, 2025 | 60.66 | 60.73 | 60.14 | 60.44 | 60.44 | -0.66% | 488,797 |
| Jul 3, 2025 | 60.48 | 60.86 | 60.47 | 60.84 | 60.84 | 0.93% | 900,690 |
| Jul 2, 2025 | 60.18 | 60.28 | 59.99 | 60.28 | 60.28 | 0.13% | 684,833 |
| Jul 1, 2025 | 59.96 | 60.38 | 59.93 | 60.20 | 60.20 | 0.25% | 911,541 |
| Jun 30, 2025 | 59.92 | 60.14 | 59.78 | 60.05 | 60.05 | 0.64% | 648,428 |
| Jun 27, 2025 | 59.63 | 59.98 | 59.44 | 59.67 | 59.67 | 0.27% | 639,481 |
| Jun 26, 2025 | 59.36 | 59.53 | 59.18 | 59.51 | 59.51 | 0.63% | 529,673 |
| Jun 25, 2025 | 59.52 | 59.52 | 59.03 | 59.14 | 59.14 | -0.55% | 605,545 |
| Jun 24, 2025 | 59.25 | 59.53 | 59.07 | 59.47 | 59.47 | 0.66% | 1,430,905 |
| Jun 23, 2025 | 58.58 | 59.09 | 58.31 | 59.08 | 58.91 | 0.94% | 411,124 |
| Jun 20, 2025 | 58.88 | 58.95 | 58.35 | 58.53 | 58.36 | -0.20% | 521,612 |