JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
73.34
-0.06 (-0.08%)
Nov 6, 2026, 4:00 PM EST - Market closed
JQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 73.34 | 73.78 | 73.34 | 73.34 | 73.34 | -0.08% | 1,565,161 |
| Nov 5, 2026 | 76.16 | 76.16 | 73.39 | 73.40 | 73.40 | -3.90% | 1,012,804 |
| Nov 4, 2026 | 75.87 | 76.45 | 75.87 | 76.38 | 76.38 | 1.38% | 1,067,047 |
| Nov 3, 2026 | 75.23 | 75.70 | 75.13 | 75.34 | 75.34 | -0.04% | 1,945,582 |
| Nov 2, 2026 | 75.85 | 76.18 | 75.33 | 75.37 | 75.37 | -0.20% | 723,598 |
| Oct 30, 2026 | 76.17 | 76.34 | 75.12 | 75.52 | 75.52 | -1.49% | 876,258 |
| Oct 29, 2026 | 76.25 | 76.68 | 76.22 | 76.66 | 76.66 | 0.09% | 817,229 |
| Oct 28, 2026 | 76.41 | 76.68 | 76.27 | 76.59 | 76.59 | 0.10% | 940,170 |
| Oct 27, 2026 | 76.37 | 76.58 | 76.04 | 76.51 | 76.51 | 0.12% | 960,848 |
| Oct 26, 2026 | 76.06 | 76.51 | 76.00 | 76.42 | 76.42 | 0.66% | 1,508,589 |
| Oct 23, 2026 | 75.80 | 76.14 | 75.60 | 75.92 | 75.92 | -0.29% | 881,660 |
| Oct 22, 2026 | 75.85 | 76.24 | 75.67 | 76.14 | 76.14 | -0.24% | 1,491,277 |
| Oct 21, 2026 | 76.01 | 76.44 | 75.85 | 76.32 | 76.32 | 0.59% | 1,703,328 |
| Oct 20, 2026 | 75.30 | 75.96 | 75.28 | 75.87 | 75.87 | 0.89% | 683,365 |
| Oct 19, 2026 | 75.31 | 75.49 | 75.09 | 75.20 | 75.20 | 0.41% | 1,173,594 |
| Oct 16, 2026 | 76.05 | 76.06 | 74.67 | 74.89 | 74.89 | -1.37% | 916,946 |
| Oct 15, 2026 | 74.99 | 75.94 | 74.99 | 75.93 | 75.93 | 1.09% | 1,173,703 |
| Oct 14, 2026 | 75.39 | 75.52 | 74.90 | 75.11 | 75.11 | -0.79% | 1,225,350 |
| Oct 13, 2026 | 75.57 | 75.95 | 75.48 | 75.71 | 75.71 | -0.03% | 898,294 |
| Oct 12, 2026 | 76.01 | 76.06 | 75.68 | 75.73 | 75.73 | -0.21% | 681,063 |
| Oct 9, 2026 | 75.65 | 75.95 | 75.52 | 75.89 | 75.89 | 0.70% | 409,945 |
| Oct 8, 2026 | 74.98 | 75.37 | 74.98 | 75.36 | 75.36 | 0.27% | 500,248 |
| Oct 7, 2026 | 75.06 | 75.30 | 74.92 | 75.16 | 75.16 | -0.40% | 644,801 |
| Oct 6, 2026 | 75.40 | 75.69 | 75.34 | 75.46 | 75.46 | 0.43% | 785,181 |
| Oct 5, 2026 | 74.68 | 75.20 | 74.52 | 75.14 | 75.14 | 0.70% | 395,344 |
| Oct 2, 2026 | 74.86 | 74.86 | 74.46 | 74.62 | 74.62 | 0.36% | 556,229 |
| Oct 1, 2026 | 74.09 | 74.47 | 73.78 | 74.35 | 74.35 | 0.75% | 866,186 |
| Sep 30, 2026 | 74.10 | 74.33 | 73.78 | 73.80 | 73.80 | -0.20% | 590,242 |
| Sep 29, 2026 | 73.99 | 73.99 | 73.57 | 73.95 | 73.95 | 0.12% | 757,342 |
| Sep 28, 2026 | 73.82 | 74.15 | 73.54 | 73.86 | 73.86 | -0.58% | 401,279 |
| Sep 25, 2026 | 74.26 | 74.48 | 74.12 | 74.29 | 74.29 | 0.09% | 567,438 |
| Sep 24, 2026 | 74.19 | 74.39 | 74.00 | 74.22 | 74.22 | -0.27% | 593,317 |
| Sep 23, 2026 | 74.63 | 74.63 | 74.29 | 74.42 | 74.42 | -0.20% | 1,138,386 |
| Sep 22, 2026 | 74.66 | 74.72 | 74.33 | 74.57 | 74.57 | 0.11% | 565,415 |
| Sep 21, 2026 | 74.15 | 74.79 | 74.08 | 74.67 | 74.49 | 1.18% | 706,497 |
| Sep 18, 2026 | 73.89 | 73.89 | 73.40 | 73.80 | 73.62 | -0.01% | 521,082 |
| Sep 17, 2026 | 73.79 | 73.86 | 73.59 | 73.81 | 73.63 | 0.87% | 709,811 |
| Sep 16, 2026 | 73.64 | 73.86 | 72.83 | 73.17 | 72.99 | -0.64% | 507,227 |
| Sep 15, 2026 | 73.64 | 73.78 | 73.43 | 73.64 | 73.46 | -0.24% | 388,042 |
| Sep 14, 2026 | 73.36 | 73.98 | 73.36 | 73.82 | 73.64 | 0.35% | 412,534 |
| Sep 11, 2026 | 73.48 | 73.64 | 73.38 | 73.56 | 73.38 | 0.84% | 420,714 |
| Sep 10, 2026 | 73.10 | 73.28 | 72.91 | 72.95 | 72.77 | -0.68% | 419,609 |
| Sep 9, 2026 | 73.65 | 73.70 | 73.35 | 73.45 | 73.27 | -0.37% | 415,679 |
| Sep 8, 2026 | 74.27 | 74.30 | 73.68 | 73.72 | 73.54 | -1.03% | 756,369 |
| Sep 4, 2026 | 74.55 | 74.64 | 74.43 | 74.49 | 74.31 | -0.40% | 327,961 |
| Sep 3, 2026 | 74.48 | 74.87 | 74.28 | 74.79 | 74.61 | 0.90% | 411,456 |
| Sep 2, 2026 | 74.11 | 74.28 | 73.98 | 74.12 | 73.94 | 0.05% | 1,287,061 |
| Sep 1, 2026 | 74.45 | 74.54 | 73.93 | 74.08 | 73.90 | -0.95% | 1,016,173 |
| Aug 31, 2026 | 74.76 | 74.88 | 74.59 | 74.79 | 74.61 | -0.13% | 401,265 |
| Aug 28, 2026 | 75.28 | 75.39 | 74.85 | 74.89 | 74.71 | -0.47% | 365,734 |