Skip to main content
logo
JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
62.99
+0.25 (0.40%)
Mar 17, 2026, 4:00 PM EDT - Market closed

JQUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202663.0163.4362.9862.9962.990.40%941,258
Mar 16, 202662.6462.9962.5962.7462.740.90%595,816
Mar 13, 202662.5962.9162.0762.1862.18-0.24%1,193,043
Mar 12, 202662.6662.9762.2762.3362.33-1.19%659,808
Mar 11, 202663.2663.3962.8163.0863.08-0.33%483,693
Mar 10, 202663.6463.9563.0863.2963.29-0.71%673,544
Mar 9, 202662.7963.8662.4163.7463.740.52%1,593,291
Mar 6, 202663.2963.6362.9463.4163.41-0.95%1,635,261
Mar 5, 202663.9564.4663.5464.0264.02-0.34%1,374,530
Mar 4, 202664.0464.4063.7464.2464.240.48%2,087,814
Mar 3, 202663.3664.1562.8263.9363.93-0.76%6,176,641
Mar 2, 202663.8764.6663.8764.4264.42-0.09%3,961,594
Feb 27, 202663.8264.5263.7864.4864.480.05%479,535
Feb 26, 202664.4164.4763.9464.4564.450.26%613,498
Feb 25, 202663.9764.3263.9764.2864.280.72%466,176
Feb 24, 202663.3563.8963.2963.8263.820.90%390,592
Feb 23, 202663.8563.9863.0863.2563.25-1.39%645,618
Feb 20, 202663.6764.4863.6764.1464.140.45%858,736
Feb 19, 202663.8463.9863.5663.8563.85-0.28%1,190,091
Feb 18, 202663.7164.2363.5864.0364.030.64%1,240,655
Feb 17, 202663.6663.8763.0763.6263.62-0.20%1,973,270
Feb 13, 202663.3964.1363.2563.7563.750.66%2,228,985
Feb 12, 202664.2864.5063.2163.3363.33-1.34%2,283,167
Feb 11, 202664.5164.5363.8664.1964.19-0.02%803,860
Feb 10, 202664.2364.5264.1664.2064.200.03%531,513
Feb 9, 202663.8864.3263.7964.1864.180.17%617,938
Feb 6, 202663.4664.1563.4664.0764.071.89%431,835
Feb 5, 202663.1963.5062.7762.8862.88-0.91%685,842
Feb 4, 202663.5263.7463.0863.4663.46-0.31%941,431
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