Skip to main content
logo
JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
74.35
+0.13 (0.18%)
Sep 25, 2026, 12:59 PM EDT - Market open

JQUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202674.2674.4474.1274.25-0.04%117,064
Sep 24, 202674.1974.3974.0074.2274.22-0.27%593,317
Sep 23, 202674.6374.6374.2974.4274.42-0.20%1,138,386
Sep 22, 202674.6674.7274.3374.5774.570.11%565,415
Sep 21, 202674.1574.7974.0874.6774.491.18%706,497
Sep 18, 202673.8973.8973.4073.8073.62-0.01%521,082
Sep 17, 202673.7973.8673.5973.8173.630.87%709,811
Sep 16, 202673.6473.8672.8373.1772.99-0.64%507,227
Sep 15, 202673.6473.7873.4373.6473.46-0.24%388,042
Sep 14, 202673.3673.9873.3673.8273.640.35%412,534
Sep 11, 202673.4873.6473.3873.5673.380.84%420,714
Sep 10, 202673.1073.2872.9172.9572.77-0.68%419,609
Sep 9, 202673.6573.7073.3573.4573.27-0.37%415,679
Sep 8, 202674.2774.3073.6873.7273.54-1.03%756,369
Sep 4, 202674.5574.6474.4374.4974.31-0.40%327,961
Sep 3, 202674.4874.8774.2874.7974.610.90%411,456
Sep 2, 202674.1174.2873.9874.1273.940.05%1,287,061
Sep 1, 202674.4574.5473.9374.0873.90-0.95%1,016,173
Aug 31, 202674.7674.8874.5974.7974.61-0.13%401,265
Aug 28, 202675.2875.3974.8574.8974.71-0.47%365,734
Aug 27, 202674.9875.3174.8975.2475.060.70%384,660
Aug 26, 202674.3274.8574.3274.7274.540.11%339,167
Aug 25, 202674.7874.8674.4374.6474.46-601,973
Aug 24, 202674.5274.6874.4074.6474.46-0.15%325,862
Aug 21, 202674.6674.8274.3774.7574.570.63%310,537
Aug 20, 202674.3774.7474.2774.2874.10-0.46%435,276
Aug 19, 202674.7975.0874.6074.6274.440.21%362,329
Aug 18, 202674.5474.7974.4374.4674.28-0.49%357,700
Aug 17, 202675.1775.2874.8374.8374.65-0.56%592,029
Aug 14, 202675.5775.6475.1675.2575.07-0.33%661,202
Aug 13, 202674.8675.5574.8675.5075.321.06%626,625
Aug 12, 202674.8174.9174.6074.7174.530.16%618,408
Aug 11, 202674.7974.9574.5374.5974.41-0.12%441,441
Aug 10, 202674.4974.9174.4974.6874.500.20%343,396
Aug 7, 202674.3674.5974.3074.5374.350.88%227,408
Aug 6, 202673.6774.0473.6073.8873.70-0.35%552,177
Aug 5, 202674.7874.8474.1174.1473.96-0.52%1,371,832
Aug 4, 202673.2174.6673.2174.5374.352.39%516,126
Aug 3, 202672.3172.8872.3172.7972.610.79%532,831
Jul 31, 202672.3572.4271.5772.2272.050.08%315,578
Jul 30, 202671.9472.2071.3572.1671.990.78%413,484
Jul 29, 202672.0372.6871.5371.6071.43-0.64%369,403
Jul 28, 202671.7372.3271.6972.0671.890.32%374,693
Jul 27, 202671.9772.1071.4871.8371.660.62%322,957
Jul 24, 202671.2171.7671.1571.3971.220.24%474,836
Jul 23, 202671.2671.5070.9471.2271.05-0.54%359,030
Jul 22, 202671.7271.9171.5371.6171.44-0.54%375,178
Jul 21, 202672.0572.0571.7572.0071.830.56%291,494
Jul 20, 202671.8972.1171.5771.6071.43-0.06%437,720
Jul 17, 202671.4372.0571.4371.6471.47-0.65%446,431