JPMorgan U.S. Quality Factor ETF (JQUA)

JQUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	63.95	64.17	63.83	64.09	64.09	0.03%	802,071
Jan 7, 2026	64.31	64.37	64.04	64.07	64.07	-0.37%	527,459
Jan 6, 2026	63.63	64.38	63.62	64.31	64.31	1.04%	697,476
Jan 5, 2026	63.32	63.90	63.30	63.65	63.65	0.87%	488,092
Jan 2, 2026	63.47	63.47	62.82	63.10	63.10	-0.13%	465,734
Dec 31, 2025	63.69	63.69	63.17	63.18	63.18	-0.86%	265,851
Dec 30, 2025	63.83	63.91	63.70	63.73	63.73	-0.23%	278,450
Dec 29, 2025	63.86	64.01	63.71	63.88	63.88	-0.27%	365,563
Dec 26, 2025	64.05	64.08	63.88	64.05	64.05	0.03%	252,894
Dec 24, 2025	63.81	64.08	63.81	64.03	64.03	0.34%	263,004
Dec 23, 2025	63.67	63.82	63.59	63.81	63.81	-0.39%	637,884
Dec 22, 2025	63.92	64.11	63.83	64.06	63.81	0.66%	469,524
Dec 19, 2025	63.37	63.77	63.37	63.64	63.39	0.57%	387,973
Dec 18, 2025	63.43	63.67	63.12	63.28	63.03	0.52%	569,129
Dec 17, 2025	63.40	63.61	62.91	62.95	62.70	-0.62%	438,697
Dec 16, 2025	63.51	63.66	63.08	63.34	63.09	-0.33%	500,256
Dec 15, 2025	63.99	63.99	63.49	63.55	63.30	-0.30%	616,030
Dec 12, 2025	64.31	64.31	63.60	63.74	63.49	-0.90%	516,617
Dec 11, 2025	63.76	64.35	63.76	64.32	64.07	0.64%	402,435
Dec 10, 2025	63.31	64.05	63.27	63.91	63.66	0.95%	475,507
Dec 9, 2025	63.25	63.51	63.25	63.31	63.06	-0.05%	488,184
Dec 8, 2025	63.66	63.66	63.23	63.34	63.09	-0.42%	737,047
Dec 5, 2025	63.45	63.77	63.43	63.61	63.36	0.47%	718,518
Dec 4, 2025	63.45	63.45	63.13	63.31	63.06	-0.11%	402,800
Dec 3, 2025	62.94	63.45	62.94	63.38	63.13	0.59%	737,726
Dec 2, 2025	63.03	63.18	62.79	63.01	62.76	0.32%	674,936
Dec 1, 2025	62.67	63.19	62.67	62.81	62.56	-0.44%	1,441,633
Nov 28, 2025	62.89	63.14	62.83	63.09	62.84	0.57%	318,187
Nov 26, 2025	62.60	62.97	62.58	62.73	62.48	0.30%	480,690
Nov 25, 2025	61.78	62.65	61.71	62.54	62.30	1.43%	809,189
Nov 24, 2025	61.37	61.83	61.23	61.66	61.42	0.83%	590,043
Nov 21, 2025	60.53	61.58	60.44	61.15	60.91	1.48%	681,264
Nov 20, 2025	61.79	61.99	60.25	60.26	60.02	-1.49%	688,573
Nov 19, 2025	61.11	61.49	60.88	61.17	60.93	0.23%	535,505
Nov 18, 2025	61.09	61.40	60.73	61.03	60.79	-0.46%	946,145
Nov 17, 2025	61.97	62.12	61.09	61.31	61.07	-1.13%	413,150
Nov 14, 2025	61.58	62.37	61.49	62.01	61.77	-0.16%	514,600
Nov 13, 2025	62.66	62.79	61.99	62.11	61.87	-1.10%	668,399
Nov 12, 2025	62.95	63.05	62.74	62.80	62.55	-0.02%	713,573
Nov 11, 2025	62.49	62.87	62.49	62.81	62.56	0.32%	340,035
Nov 10, 2025	62.35	62.67	62.05	62.61	62.37	1.10%	2,031,850
Nov 7, 2025	61.47	61.95	61.19	61.93	61.69	0.49%	498,971
Nov 6, 2025	62.13	62.17	61.47	61.63	61.39	-1.01%	574,842
Nov 5, 2025	61.99	62.47	61.95	62.26	62.02	0.58%	318,534
Nov 4, 2025	62.01	62.29	61.85	61.90	61.66	-1.04%	531,177
Nov 3, 2025	62.86	62.86	62.11	62.55	62.31	-0.27%	467,727
Oct 31, 2025	62.72	62.91	62.44	62.72	62.47	0.02%	270,448
Oct 30, 2025	62.68	63.20	62.67	62.71	62.46	-0.52%	574,386
Oct 29, 2025	63.39	63.39	62.76	63.04	62.79	-0.54%	441,732
Oct 28, 2025	63.66	63.69	63.38	63.38	63.13	-0.46%	361,645

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.