JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
63.61
+0.30 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
63.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.45 | 63.77 | 63.43 | 63.61 | 63.61 | 0.47% | 718,518 |
| Dec 4, 2025 | 63.45 | 63.45 | 63.13 | 63.31 | 63.31 | -0.11% | 402,800 |
| Dec 3, 2025 | 62.94 | 63.45 | 62.94 | 63.38 | 63.38 | 0.59% | 737,726 |
| Dec 2, 2025 | 63.03 | 63.18 | 62.79 | 63.01 | 63.01 | 0.32% | 674,934 |
| Dec 1, 2025 | 62.67 | 63.19 | 62.67 | 62.81 | 62.81 | -0.44% | 1,441,633 |
| Nov 28, 2025 | 62.89 | 63.14 | 62.83 | 63.09 | 63.09 | 0.57% | 318,187 |
| Nov 26, 2025 | 62.60 | 62.97 | 62.58 | 62.73 | 62.73 | 0.30% | 480,684 |
| Nov 25, 2025 | 61.78 | 62.65 | 61.71 | 62.54 | 62.54 | 1.43% | 809,189 |
| Nov 24, 2025 | 61.37 | 61.83 | 61.23 | 61.66 | 61.66 | 0.83% | 590,043 |
| Nov 21, 2025 | 60.53 | 61.58 | 60.44 | 61.15 | 61.15 | 1.48% | 681,264 |
| Nov 20, 2025 | 61.79 | 61.99 | 60.25 | 60.26 | 60.26 | -1.49% | 688,571 |
| Nov 19, 2025 | 61.11 | 61.49 | 60.88 | 61.17 | 61.17 | 0.23% | 535,505 |
| Nov 18, 2025 | 61.09 | 61.40 | 60.73 | 61.03 | 61.03 | -0.46% | 946,145 |
| Nov 17, 2025 | 61.97 | 62.12 | 61.09 | 61.31 | 61.31 | -1.13% | 413,150 |
| Nov 14, 2025 | 61.58 | 62.37 | 61.49 | 62.01 | 62.01 | -0.16% | 514,600 |
| Nov 13, 2025 | 62.66 | 62.79 | 61.99 | 62.11 | 62.11 | -1.10% | 668,399 |
| Nov 12, 2025 | 62.95 | 63.05 | 62.74 | 62.80 | 62.80 | -0.02% | 713,573 |
| Nov 11, 2025 | 62.49 | 62.87 | 62.49 | 62.81 | 62.81 | 0.32% | 340,035 |
| Nov 10, 2025 | 62.35 | 62.67 | 62.05 | 62.61 | 62.61 | 1.10% | 2,031,850 |
| Nov 7, 2025 | 61.47 | 61.95 | 61.19 | 61.93 | 61.93 | 0.49% | 498,971 |
| Nov 6, 2025 | 62.13 | 62.17 | 61.47 | 61.63 | 61.63 | -1.01% | 574,842 |
| Nov 5, 2025 | 61.99 | 62.47 | 61.95 | 62.26 | 62.26 | 0.58% | 318,534 |
| Nov 4, 2025 | 62.01 | 62.29 | 61.85 | 61.90 | 61.90 | -1.04% | 531,177 |
| Nov 3, 2025 | 62.86 | 62.86 | 62.11 | 62.55 | 62.55 | -0.27% | 467,727 |
| Oct 31, 2025 | 62.72 | 62.91 | 62.44 | 62.72 | 62.72 | 0.02% | 270,448 |
| Oct 30, 2025 | 62.68 | 63.20 | 62.67 | 62.71 | 62.71 | -0.52% | 574,386 |
| Oct 29, 2025 | 63.39 | 63.39 | 62.76 | 63.04 | 63.04 | -0.54% | 441,732 |
| Oct 28, 2025 | 63.66 | 63.69 | 63.38 | 63.38 | 63.38 | -0.46% | 361,645 |
| Oct 27, 2025 | 63.66 | 63.74 | 63.55 | 63.67 | 63.67 | 0.76% | 359,048 |
| Oct 24, 2025 | 63.48 | 63.48 | 63.18 | 63.19 | 63.19 | 0.22% | 294,083 |
| Oct 23, 2025 | 62.75 | 63.11 | 62.72 | 63.05 | 63.05 | 0.51% | 442,727 |
| Oct 22, 2025 | 63.10 | 63.10 | 62.40 | 62.73 | 62.73 | -0.48% | 479,198 |
| Oct 21, 2025 | 62.70 | 63.14 | 62.67 | 63.03 | 63.03 | 0.35% | 312,681 |
| 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 |