JPMorgan U.S. Quality Factor ETF (JQUA)

NYSEARCA: JQUA · Real-Time Price · USD

75.25

-0.25 (-0.33%)

At close: Aug 14, 2026, 4:00 PM EDT

75.16

-0.09 (-0.12%)

After-hours: Aug 14, 2026, 8:00 PM EDT

JQUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	75.57	75.64	75.16	75.25	75.25	-0.33%	653,402
Aug 13, 2026	74.86	75.55	74.86	75.50	75.50	1.06%	625,477
Aug 12, 2026	74.81	74.91	74.60	74.71	74.71	0.16%	618,105
Aug 11, 2026	74.79	74.95	74.53	74.59	74.59	-0.12%	441,440
Aug 10, 2026	74.49	74.91	74.49	74.68	74.68	0.20%	343,360
Aug 7, 2026	74.36	74.59	74.30	74.53	74.53	0.88%	227,385
Aug 6, 2026	73.67	74.04	73.60	73.88	73.88	-0.35%	552,176
Aug 5, 2026	74.78	74.84	74.11	74.14	74.14	-0.52%	1,371,647
Aug 4, 2026	73.21	74.66	73.21	74.53	74.53	2.39%	516,011
Aug 3, 2026	72.31	72.88	72.31	72.79	72.79	0.79%	532,817
Jul 31, 2026	72.35	72.42	71.57	72.22	72.22	0.08%	315,576
Jul 30, 2026	71.94	72.20	71.35	72.16	72.16	0.78%	413,469
Jul 29, 2026	72.03	72.68	71.53	71.60	71.60	-0.64%	369,366
Jul 28, 2026	71.73	72.32	71.69	72.06	72.06	0.32%	374,691
Jul 27, 2026	71.97	72.10	71.48	71.83	71.83	0.62%	322,940
Jul 24, 2026	71.21	71.76	71.15	71.39	71.39	0.24%	474,831
Jul 23, 2026	71.26	71.50	70.94	71.22	71.22	-0.54%	359,025
Jul 22, 2026	71.72	71.91	71.53	71.61	71.61	-0.54%	375,178
Jul 21, 2026	72.05	72.05	71.75	72.00	72.00	0.56%	291,493
Jul 20, 2026	71.89	72.11	71.57	71.60	71.60	-0.06%	437,718
Jul 17, 2026	71.43	72.05	71.43	71.64	71.64	-0.65%	446,431
Jul 16, 2026	71.74	72.18	71.74	72.11	72.11	0.15%	614,310
Jul 15, 2026	72.54	72.54	71.69	72.00	72.00	-0.46%	353,787
Jul 14, 2026	72.34	72.55	72.18	72.33	72.33	0.25%	422,606
Jul 13, 2026	72.23	72.43	71.97	72.15	72.15	-0.46%	339,067
Jul 10, 2026	72.40	72.55	71.95	72.48	72.48	0.14%	468,147
Jul 9, 2026	71.90	72.50	71.90	72.38	72.38	1.09%	303,480
Jul 8, 2026	71.53	71.67	71.12	71.60	71.60	-0.49%	391,945
Jul 7, 2026	72.07	72.26	71.77	71.95	71.95	-0.46%	370,915
Jul 6, 2026	72.26	72.43	72.13	72.28	72.28	0.42%	449,001
Jul 2, 2026	72.30	72.66	71.53	71.98	71.98	-0.15%	344,376
Jul 1, 2026	72.01	72.64	71.98	72.09	72.09	-0.26%	318,842
Jun 30, 2026	71.59	72.46	71.59	72.28	72.28	0.85%	386,002
Jun 29, 2026	71.20	71.70	70.77	71.67	71.67	1.37%	325,879
Jun 26, 2026	70.40	71.16	70.37	70.70	70.70	-0.42%	663,872
Jun 25, 2026	71.39	71.46	70.50	71.00	71.00	1.04%	483,764
Jun 24, 2026	70.20	70.74	69.92	70.27	70.27	0.21%	434,416
Jun 23, 2026	70.03	70.56	69.93	70.12	70.12	-1.75%	380,002
Jun 22, 2026	71.69	71.95	71.25	71.56	71.37	0.20%	423,662
Jun 18, 2026	71.45	71.54	71.11	71.42	71.23	1.25%	355,015
Jun 17, 2026	71.58	71.73	70.44	70.54	70.35	-1.09%	520,208
Jun 16, 2026	72.10	72.31	71.30	71.32	71.13	-1.01%	371,255
Jun 15, 2026	71.86	72.27	71.85	72.05	71.86	1.48%	460,569
Jun 12, 2026	70.58	71.21	70.28	71.00	70.81	0.74%	472,533
Jun 11, 2026	69.55	70.72	69.29	70.48	70.29	1.89%	871,497
Jun 10, 2026	69.72	70.46	69.12	69.17	68.99	-1.34%	548,510
Jun 9, 2026	70.55	71.03	68.55	70.11	69.93	-0.10%	1,091,446
Jun 8, 2026	70.52	70.82	70.11	70.18	70.00	0.41%	1,031,912
Jun 5, 2026	71.25	71.30	69.80	69.89	69.71	-2.82%	598,695
Jun 4, 2026	71.60	72.09	71.52	71.92	71.73	-0.11%	612,775