JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
56.52
-0.10 (-0.18%)
Oct 25, 2024, 4:00 PM EDT - Market closed
JQUA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 56.76 | 56.80 | 56.46 | 56.62 | 56.62 | -0.07% | 908,675 |
Oct 23, 2024 | 56.86 | 56.92 | 56.34 | 56.66 | 56.66 | -0.70% | 697,022 |
Oct 22, 2024 | 57.05 | 57.17 | 56.90 | 57.06 | 57.06 | -0.38% | 421,354 |
Oct 21, 2024 | 57.48 | 57.57 | 57.09 | 57.28 | 57.28 | -0.52% | 369,264 |
Oct 18, 2024 | 57.58 | 57.65 | 57.46 | 57.58 | 57.58 | 0.26% | 264,496 |
Oct 17, 2024 | 57.78 | 57.78 | 57.43 | 57.43 | 57.43 | -0.02% | 238,665 |
Oct 16, 2024 | 57.40 | 57.52 | 57.23 | 57.44 | 57.44 | 0.24% | 191,843 |
Oct 15, 2024 | 57.64 | 57.90 | 57.24 | 57.30 | 57.30 | -0.62% | 343,198 |
Oct 14, 2024 | 57.36 | 57.73 | 57.33 | 57.66 | 57.66 | 0.80% | 240,318 |
Oct 11, 2024 | 56.91 | 57.26 | 56.91 | 57.20 | 57.20 | 0.70% | 318,744 |
Oct 10, 2024 | 56.82 | 56.94 | 56.71 | 56.80 | 56.80 | -0.33% | 227,304 |
Oct 9, 2024 | 56.60 | 57.06 | 56.51 | 56.99 | 56.99 | 0.78% | 626,650 |
Oct 8, 2024 | 56.26 | 56.62 | 56.20 | 56.55 | 56.55 | 0.78% | 266,585 |
Oct 7, 2024 | 56.49 | 56.49 | 55.96 | 56.11 | 56.11 | -0.97% | 228,392 |
Oct 4, 2024 | 56.64 | 56.66 | 56.25 | 56.66 | 56.66 | 0.76% | 331,506 |
Oct 3, 2024 | 56.13 | 56.36 | 56.06 | 56.23 | 56.23 | -0.20% | 310,212 |
Oct 2, 2024 | 56.13 | 56.45 | 55.95 | 56.34 | 56.34 | 0.21% | 360,877 |
Oct 1, 2024 | 56.56 | 56.57 | 55.98 | 56.22 | 56.22 | -0.62% | 376,923 |
Sep 30, 2024 | 56.33 | 56.65 | 56.10 | 56.57 | 56.57 | 0.21% | 888,650 |
Sep 27, 2024 | 56.59 | 56.72 | 56.35 | 56.45 | 56.45 | 0.02% | 316,975 |
Sep 26, 2024 | 56.49 | 56.53 | 56.23 | 56.44 | 56.44 | 0.71% | 450,909 |
Sep 25, 2024 | 56.29 | 56.34 | 55.99 | 56.04 | 56.04 | -0.43% | 334,991 |
Sep 24, 2024 | 56.33 | 56.37 | 56.11 | 56.28 | 56.28 | -0.16% | 338,118 |
Sep 23, 2024 | 56.31 | 56.43 | 56.25 | 56.37 | 56.20 | 0.28% | 378,989 |
Sep 20, 2024 | 56.14 | 56.28 | 55.93 | 56.21 | 56.04 | -0.11% | 232,715 |
Sep 19, 2024 | 56.47 | 56.50 | 56.14 | 56.27 | 56.10 | 1.24% | 427,453 |
Sep 18, 2024 | 55.91 | 56.25 | 55.58 | 55.58 | 55.41 | -0.48% | 743,884 |
Sep 17, 2024 | 56.08 | 56.13 | 55.66 | 55.85 | 55.68 | -0.11% | 224,896 |
Sep 16, 2024 | 55.65 | 55.91 | 55.58 | 55.91 | 55.74 | 0.59% | 241,903 |
Sep 13, 2024 | 55.33 | 55.67 | 55.32 | 55.58 | 55.41 | 0.74% | 375,273 |
Sep 12, 2024 | 54.89 | 55.21 | 54.66 | 55.17 | 55.00 | 0.66% | 1,428,553 |
Sep 11, 2024 | 54.49 | 54.88 | 53.60 | 54.81 | 54.64 | 0.50% | 2,589,693 |
Sep 10, 2024 | 54.45 | 54.55 | 54.06 | 54.54 | 54.37 | 0.46% | 376,125 |
Sep 9, 2024 | 54.07 | 54.48 | 54.03 | 54.29 | 54.12 | 1.04% | 211,569 |
Sep 6, 2024 | 54.43 | 54.61 | 53.66 | 53.73 | 53.56 | -1.27% | 286,363 |
Sep 5, 2024 | 54.69 | 54.70 | 54.17 | 54.42 | 54.25 | -0.60% | 487,983 |
Sep 4, 2024 | 54.65 | 54.93 | 54.61 | 54.75 | 54.58 | -0.09% | 233,104 |
Sep 3, 2024 | 55.49 | 55.57 | 54.60 | 54.80 | 54.63 | -1.76% | 293,303 |
Aug 30, 2024 | 55.58 | 55.81 | 55.17 | 55.78 | 55.61 | 0.85% | 202,633 |
Aug 29, 2024 | 55.35 | 55.78 | 55.29 | 55.31 | 55.14 | 0.27% | 321,520 |
Aug 28, 2024 | 55.35 | 55.46 | 54.89 | 55.16 | 54.99 | -0.49% | 536,693 |
Aug 27, 2024 | 55.11 | 55.43 | 55.05 | 55.43 | 55.26 | 0.42% | 451,694 |
Aug 26, 2024 | 55.35 | 55.47 | 55.15 | 55.20 | 55.03 | -0.22% | 278,605 |
Aug 23, 2024 | 55.14 | 55.37 | 54.95 | 55.32 | 55.15 | 1.04% | 212,203 |
Aug 22, 2024 | 55.30 | 55.32 | 54.70 | 54.75 | 54.58 | -0.67% | 179,593 |
Aug 21, 2024 | 54.95 | 55.19 | 54.88 | 55.12 | 54.95 | 0.58% | 268,545 |
Aug 20, 2024 | 54.86 | 54.94 | 54.65 | 54.80 | 54.63 | -0.18% | 466,456 |
Aug 19, 2024 | 54.48 | 54.90 | 54.43 | 54.90 | 54.73 | 0.94% | 274,855 |
Aug 16, 2024 | 54.19 | 54.51 | 54.19 | 54.39 | 54.22 | 0.02% | 230,361 |
Aug 15, 2024 | 54.08 | 54.40 | 54.05 | 54.38 | 54.21 | 1.66% | 309,335 |
Aug 14, 2024 | 53.45 | 53.65 | 53.24 | 53.49 | 53.33 | 0.22% | 267,595 |
Aug 13, 2024 | 52.91 | 53.41 | 52.87 | 53.37 | 53.21 | 1.39% | 620,220 |
Aug 12, 2024 | 52.87 | 52.87 | 52.47 | 52.64 | 52.48 | -0.30% | 241,165 |
Aug 9, 2024 | 52.55 | 52.91 | 52.34 | 52.80 | 52.64 | 0.46% | 349,883 |
Aug 8, 2024 | 51.86 | 52.63 | 51.83 | 52.56 | 52.40 | 2.22% | 364,677 |
Aug 7, 2024 | 52.30 | 52.61 | 51.41 | 51.42 | 51.26 | -0.50% | 362,668 |
Aug 6, 2024 | 51.55 | 52.45 | 51.48 | 51.68 | 51.52 | 0.76% | 515,039 |
Aug 5, 2024 | 50.97 | 51.87 | 50.97 | 51.29 | 51.13 | -2.58% | 729,217 |
Aug 2, 2024 | 52.72 | 52.89 | 52.09 | 52.65 | 52.49 | -1.16% | 438,546 |
Aug 1, 2024 | 54.06 | 54.25 | 52.99 | 53.27 | 53.11 | -1.21% | 296,448 |
Jul 31, 2024 | 54.03 | 54.24 | 53.75 | 53.92 | 53.75 | 0.84% | 969,653 |
Jul 30, 2024 | 53.65 | 53.78 | 53.19 | 53.47 | 53.31 | -0.17% | 291,613 |
Jul 29, 2024 | 53.74 | 53.78 | 53.45 | 53.56 | 53.40 | 0.07% | 230,829 |
Jul 26, 2024 | 53.28 | 53.78 | 53.18 | 53.52 | 53.36 | 1.34% | 379,002 |
Jul 25, 2024 | 52.83 | 53.60 | 52.77 | 52.81 | 52.65 | 0.11% | 412,914 |
Jul 24, 2024 | 53.38 | 53.43 | 52.72 | 52.75 | 52.59 | -1.77% | 276,538 |
Jul 23, 2024 | 53.81 | 53.97 | 53.70 | 53.70 | 53.53 | -0.48% | 252,831 |
Jul 22, 2024 | 53.72 | 53.96 | 53.48 | 53.96 | 53.79 | 1.06% | 430,760 |
Jul 19, 2024 | 53.76 | 53.84 | 53.30 | 53.40 | 53.23 | -0.75% | 339,343 |
Jul 18, 2024 | 54.24 | 54.47 | 53.60 | 53.80 | 53.63 | -0.66% | 360,201 |
Jul 17, 2024 | 54.24 | 54.49 | 54.16 | 54.16 | 53.99 | -1.08% | 435,570 |
Jul 16, 2024 | 54.37 | 54.76 | 54.33 | 54.75 | 54.58 | 1.05% | 600,029 |
Jul 15, 2024 | 54.13 | 54.46 | 54.07 | 54.18 | 54.01 | 0.31% | 407,707 |
Jul 12, 2024 | 53.77 | 54.35 | 53.74 | 54.01 | 53.84 | 0.78% | 365,650 |
Jul 11, 2024 | 53.75 | 53.90 | 53.50 | 53.59 | 53.43 | -0.04% | 508,241 |
Jul 10, 2024 | 53.29 | 53.62 | 53.16 | 53.61 | 53.44 | 0.77% | 413,847 |
Jul 9, 2024 | 53.41 | 53.41 | 53.17 | 53.20 | 53.04 | -0.24% | 621,880 |
Jul 8, 2024 | 53.43 | 53.46 | 53.24 | 53.33 | 53.17 | -0.07% | 202,175 |
Jul 5, 2024 | 53.13 | 53.39 | 53.07 | 53.37 | 53.21 | 0.57% | 347,270 |
Jul 3, 2024 | 53.03 | 53.16 | 53.01 | 53.07 | 52.91 | 0.11% | 240,807 |
Jul 2, 2024 | 52.69 | 53.02 | 52.68 | 53.01 | 52.85 | 0.34% | 1,610,818 |
Jul 1, 2024 | 53.06 | 53.06 | 52.65 | 52.83 | 52.67 | -0.23% | 352,071 |
Jun 28, 2024 | 53.14 | 53.41 | 52.82 | 52.95 | 52.79 | -0.15% | 350,436 |
Jun 27, 2024 | 53.03 | 53.12 | 52.88 | 53.03 | 52.87 | 0.15% | 300,102 |
Jun 26, 2024 | 52.94 | 53.02 | 52.80 | 52.95 | 52.79 | -0.26% | 398,050 |
Jun 25, 2024 | 53.14 | 53.14 | 52.89 | 53.09 | 52.93 | -0.36% | 557,003 |
Jun 24, 2024 | 53.32 | 53.56 | 53.26 | 53.28 | 52.94 | -0.13% | 271,650 |
Jun 21, 2024 | 53.41 | 53.41 | 53.16 | 53.35 | 53.01 | 0.06% | 301,930 |
Jun 20, 2024 | 53.51 | 53.54 | 53.24 | 53.32 | 52.98 | -0.22% | 346,610 |
Jun 18, 2024 | 53.27 | 53.44 | 53.26 | 53.44 | 53.09 | 0.41% | 1,171,243 |
Jun 17, 2024 | 52.72 | 53.31 | 52.62 | 53.22 | 52.88 | 0.85% | 320,384 |
Jun 14, 2024 | 52.58 | 52.77 | 52.43 | 52.77 | 52.43 | 0.13% | 913,417 |
Jun 13, 2024 | 52.78 | 52.78 | 52.45 | 52.70 | 52.36 | 0.08% | 394,593 |
Jun 12, 2024 | 52.84 | 52.90 | 52.52 | 52.66 | 52.32 | 0.55% | 818,827 |
Jun 11, 2024 | 52.11 | 52.37 | 51.84 | 52.37 | 52.03 | 0.25% | 447,954 |
Jun 10, 2024 | 51.96 | 52.26 | 51.93 | 52.24 | 51.90 | 0.35% | 246,458 |
Jun 7, 2024 | 52.04 | 52.30 | 51.91 | 52.06 | 51.72 | -0.04% | 348,349 |
Jun 6, 2024 | 52.12 | 52.23 | 51.96 | 52.08 | 51.74 | -0.08% | 365,327 |
Jun 5, 2024 | 51.77 | 52.12 | 51.55 | 52.12 | 51.78 | 1.20% | 351,715 |
Jun 4, 2024 | 51.39 | 51.59 | 51.22 | 51.50 | 51.17 | 0.04% | 469,773 |