JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
67.09
+0.63 (0.95%)
At close: May 5, 2026, 4:00 PM EDT
67.12
+0.03 (0.04%)
After-hours: May 5, 2026, 4:13 PM EDT
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 66.76 | 67.18 | 66.62 | 67.18 | - | 1.08% | 204,518 |
| May 4, 2026 | 66.49 | 66.92 | 66.26 | 66.46 | 66.46 | -0.11% | 825,572 |
| May 1, 2026 | 66.60 | 66.79 | 66.50 | 66.53 | 66.53 | 0.26% | 492,260 |
| Apr 30, 2026 | 65.76 | 66.41 | 65.62 | 66.36 | 66.36 | 1.00% | 639,026 |
| Apr 29, 2026 | 65.67 | 65.74 | 65.46 | 65.70 | 65.70 | 0.29% | 490,918 |
| Apr 28, 2026 | 65.81 | 65.93 | 65.44 | 65.51 | 65.51 | -0.76% | 490,860 |
| Apr 27, 2026 | 66.10 | 66.25 | 66.01 | 66.01 | 66.01 | -0.29% | 471,081 |
| Apr 24, 2026 | 66.05 | 66.25 | 65.80 | 66.20 | 66.20 | 0.65% | 323,723 |
| Apr 23, 2026 | 65.79 | 65.92 | 65.11 | 65.77 | 65.77 | -0.33% | 585,678 |
| Apr 22, 2026 | 66.00 | 66.06 | 65.77 | 65.99 | 65.99 | 0.72% | 621,976 |
| Apr 21, 2026 | 65.85 | 66.10 | 65.37 | 65.52 | 65.52 | -0.33% | 569,093 |
| Apr 20, 2026 | 65.61 | 65.83 | 65.55 | 65.74 | 65.74 | 0.17% | 692,659 |
| Apr 17, 2026 | 65.27 | 65.81 | 65.20 | 65.63 | 65.63 | 1.20% | 512,597 |
| Apr 16, 2026 | 64.71 | 64.96 | 64.62 | 64.85 | 64.85 | 0.53% | 624,233 |
| Apr 15, 2026 | 64.23 | 64.58 | 64.13 | 64.51 | 64.51 | 0.56% | 423,483 |
| Apr 14, 2026 | 63.89 | 64.16 | 63.77 | 64.15 | 64.15 | 0.58% | 568,409 |
| Apr 13, 2026 | 62.75 | 63.78 | 62.75 | 63.78 | 63.78 | 1.43% | 506,228 |
| Apr 10, 2026 | 63.57 | 63.57 | 62.78 | 62.88 | 62.88 | -0.80% | 634,003 |
| Apr 9, 2026 | 63.33 | 63.49 | 62.96 | 63.39 | 63.39 | -0.08% | 897,969 |
| Apr 8, 2026 | 63.47 | 63.57 | 63.18 | 63.44 | 63.44 | 2.24% | 838,968 |
| Apr 7, 2026 | 62.00 | 62.13 | 61.59 | 62.05 | 62.05 | -0.16% | 1,068,836 |
| Apr 6, 2026 | 61.80 | 62.19 | 61.79 | 62.15 | 62.15 | 0.57% | 899,244 |
| Apr 2, 2026 | 60.86 | 62.09 | 60.82 | 61.80 | 61.80 | 0.39% | 1,082,695 |
| Apr 1, 2026 | 61.48 | 61.93 | 61.29 | 61.56 | 61.56 | 0.39% | 1,464,196 |
| Mar 31, 2026 | 60.49 | 61.39 | 60.28 | 61.32 | 61.32 | 2.35% | 1,270,090 |
| Mar 30, 2026 | 60.60 | 60.70 | 59.70 | 59.91 | 59.91 | -0.22% | 1,431,384 |
| Mar 27, 2026 | 60.69 | 60.69 | 59.91 | 60.04 | 60.04 | -1.53% | 1,087,685 |
| Mar 26, 2026 | 61.43 | 61.86 | 60.95 | 60.97 | 60.97 | -1.42% | 878,716 |
| Mar 25, 2026 | 62.06 | 62.21 | 61.45 | 61.85 | 61.85 | 0.34% | 1,005,695 |
| Mar 24, 2026 | 61.51 | 61.99 | 61.23 | 61.64 | 61.64 | -0.69% | 1,396,944 |
| Mar 23, 2026 | 62.25 | 62.75 | 61.94 | 62.07 | 61.89 | 0.98% | 1,208,366 |
| Mar 20, 2026 | 62.14 | 62.17 | 61.19 | 61.47 | 61.30 | -1.21% | 930,419 |
| Mar 19, 2026 | 61.75 | 62.54 | 61.68 | 62.22 | 62.04 | 0.13% | 1,204,367 |
| Mar 18, 2026 | 62.74 | 62.90 | 62.13 | 62.14 | 61.96 | -1.35% | 546,567 |
| Mar 17, 2026 | 63.01 | 63.43 | 62.98 | 62.99 | 62.81 | 0.40% | 941,260 |
| Mar 16, 2026 | 62.64 | 62.99 | 62.59 | 62.74 | 62.56 | 0.90% | 596,614 |
| Mar 13, 2026 | 62.59 | 62.91 | 62.07 | 62.18 | 62.00 | -0.24% | 1,193,043 |
| Mar 12, 2026 | 62.66 | 62.97 | 62.27 | 62.33 | 62.15 | -1.19% | 659,808 |
| Mar 11, 2026 | 63.26 | 63.39 | 62.81 | 63.08 | 62.90 | -0.33% | 483,703 |
| Mar 10, 2026 | 63.64 | 63.95 | 63.08 | 63.29 | 63.11 | -0.71% | 673,594 |
| Mar 9, 2026 | 62.79 | 63.86 | 62.41 | 63.74 | 63.56 | 0.52% | 1,593,291 |
| Mar 6, 2026 | 63.29 | 63.63 | 62.94 | 63.41 | 63.23 | -0.95% | 1,635,261 |
| Mar 5, 2026 | 63.95 | 64.46 | 63.54 | 64.02 | 63.84 | -0.34% | 1,374,550 |
| Mar 4, 2026 | 64.04 | 64.40 | 63.74 | 64.24 | 64.06 | 0.48% | 2,087,827 |
| Mar 3, 2026 | 63.36 | 64.15 | 62.82 | 63.93 | 63.75 | -0.76% | 6,182,642 |
| Mar 2, 2026 | 63.87 | 64.66 | 63.87 | 64.42 | 64.24 | -0.09% | 3,961,594 |
| Feb 27, 2026 | 63.82 | 64.52 | 63.78 | 64.48 | 64.30 | 0.05% | 479,536 |
| Feb 26, 2026 | 64.41 | 64.47 | 63.94 | 64.45 | 64.27 | 0.26% | 613,498 |
| Feb 25, 2026 | 63.97 | 64.32 | 63.97 | 64.28 | 64.10 | 0.72% | 466,195 |
| Feb 24, 2026 | 63.35 | 63.89 | 63.29 | 63.82 | 63.64 | 0.90% | 390,792 |