JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)
NYSEARCA: JVAL · Real-Time Price · USD
48.07
+0.12 (0.25%)
Oct 3, 2025, 4:00 PM EDT - Market closed
JVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.18 | 48.36 | 48.07 | 48.07 | 48.07 | 0.25% | 10,954 |
| Oct 2, 2025 | 47.98 | 48.00 | 47.73 | 47.95 | 47.95 | 0.36% | 19,449 |
| Oct 1, 2025 | 47.34 | 47.80 | 47.34 | 47.78 | 47.78 | 0.58% | 31,651 |
| Sep 30, 2025 | 47.45 | 47.53 | 47.16 | 47.50 | 47.50 | 0.14% | 11,873 |
| Sep 29, 2025 | 47.70 | 47.70 | 47.35 | 47.44 | 47.44 | -0.16% | 19,039 |
| Sep 26, 2025 | 47.15 | 47.51 | 47.15 | 47.51 | 47.51 | 0.86% | 25,517 |
| Sep 25, 2025 | 47.22 | 47.22 | 46.91 | 47.10 | 47.10 | -0.86% | 21,244 |
| Sep 24, 2025 | 47.63 | 47.73 | 47.41 | 47.51 | 47.51 | -0.11% | 17,036 |
| Sep 23, 2025 | 47.81 | 47.97 | 47.49 | 47.56 | 47.56 | -0.61% | 19,284 |
| Sep 22, 2025 | 47.69 | 47.87 | 47.69 | 47.85 | 47.62 | 0.19% | 14,368 |
| Sep 19, 2025 | 48.03 | 48.03 | 47.60 | 47.76 | 47.53 | -0.28% | 8,398 |
| Sep 18, 2025 | 47.67 | 47.94 | 47.67 | 47.90 | 47.66 | 1.11% | 26,249 |
| Sep 17, 2025 | 47.38 | 47.74 | 47.31 | 47.37 | 47.14 | 0.01% | 21,445 |
| Sep 16, 2025 | 47.46 | 47.51 | 47.16 | 47.36 | 47.13 | -0.05% | 25,379 |
| Sep 15, 2025 | 47.54 | 47.54 | 47.34 | 47.39 | 47.15 | 0.12% | 22,467 |
| Sep 12, 2025 | 47.64 | 47.64 | 47.31 | 47.33 | 47.10 | -0.67% | 63,896 |
| Sep 11, 2025 | 47.30 | 47.67 | 47.30 | 47.65 | 47.42 | 1.18% | 139,659 |
| Sep 10, 2025 | 47.21 | 47.25 | 46.95 | 47.09 | 46.86 | 0.37% | 17,870 |
| Sep 9, 2025 | 46.98 | 46.98 | 46.81 | 46.92 | 46.69 | -0.14% | 14,251 |
| Sep 8, 2025 | 47.06 | 47.06 | 46.77 | 46.99 | 46.76 | 0.01% | 14,492 |
| Sep 5, 2025 | 46.91 | 46.99 | 46.72 | 46.98 | 46.75 | 0.49% | 22,549 |
| Sep 4, 2025 | 46.33 | 46.75 | 46.33 | 46.75 | 46.52 | 0.86% | 26,436 |
| Sep 3, 2025 | 46.38 | 46.44 | 46.16 | 46.35 | 46.13 | 0.22% | 19,066 |
| Sep 2, 2025 | 46.00 | 46.26 | 45.89 | 46.25 | 46.02 | -0.60% | 17,919 |
| Aug 29, 2025 | 46.61 | 46.70 | 46.43 | 46.53 | 46.30 | -0.46% | 8,623 |
| Aug 28, 2025 | 46.81 | 46.81 | 46.52 | 46.74 | 46.52 | 0.06% | 19,125 |
| Aug 27, 2025 | 46.43 | 46.72 | 46.43 | 46.72 | 46.49 | 0.60% | 14,403 |
| Aug 26, 2025 | 46.40 | 46.52 | 46.36 | 46.44 | 46.21 | -0.02% | 15,214 |
| Aug 25, 2025 | 46.48 | 46.53 | 46.44 | 46.45 | 46.22 | -0.34% | 10,771 |
| Aug 22, 2025 | 46.04 | 46.70 | 46.04 | 46.61 | 46.38 | 2.32% | 16,466 |
| Aug 21, 2025 | 45.45 | 45.62 | 45.40 | 45.55 | 45.33 | -0.13% | 26,529 |
| Aug 20, 2025 | 45.75 | 45.75 | 45.44 | 45.61 | 45.39 | -0.33% | 51,349 |
| Aug 19, 2025 | 45.94 | 45.95 | 45.71 | 45.76 | 45.54 | -0.06% | 11,395 |
| Aug 18, 2025 | 45.68 | 45.82 | 45.68 | 45.79 | 45.56 | 0.11% | 41,775 |
| Aug 15, 2025 | 45.79 | 45.84 | 45.73 | 45.73 | 45.51 | -0.41% | 14,043 |
| Aug 14, 2025 | 45.81 | 45.94 | 45.68 | 45.92 | 45.70 | -0.47% | 15,413 |
| Aug 13, 2025 | 45.66 | 46.14 | 45.64 | 46.14 | 45.91 | 1.41% | 9,161 |
| Aug 12, 2025 | 44.86 | 45.50 | 44.86 | 45.50 | 45.28 | 1.93% | 11,051 |
| Aug 11, 2025 | 45.00 | 45.03 | 44.60 | 44.64 | 44.42 | -0.49% | 18,171 |
| Aug 8, 2025 | 44.78 | 44.97 | 44.69 | 44.86 | 44.64 | 0.61% | 16,242 |
| Aug 7, 2025 | 45.04 | 45.06 | 44.49 | 44.59 | 44.37 | -0.20% | 53,998 |
| Aug 6, 2025 | 44.78 | 44.78 | 44.56 | 44.68 | 44.46 | -0.05% | 12,369 |
| Aug 5, 2025 | 44.88 | 44.91 | 44.42 | 44.70 | 44.48 | -0.13% | 15,533 |
| Aug 4, 2025 | 44.39 | 44.76 | 44.39 | 44.76 | 44.54 | 1.40% | 57,284 |
| Aug 1, 2025 | 44.37 | 44.37 | 43.88 | 44.14 | 43.92 | -1.30% | 32,204 |
| Jul 31, 2025 | 45.17 | 45.25 | 44.69 | 44.72 | 44.50 | -0.89% | 11,887 |
| Jul 30, 2025 | 45.43 | 45.53 | 44.97 | 45.12 | 44.90 | -0.67% | 17,459 |
| Jul 29, 2025 | 45.69 | 45.69 | 45.42 | 45.43 | 45.20 | -0.26% | 9,823 |
| Jul 28, 2025 | 45.63 | 45.66 | 45.49 | 45.55 | 45.32 | -0.13% | 19,136 |
| Jul 25, 2025 | 45.44 | 45.61 | 45.27 | 45.61 | 45.38 | 0.39% | 12,893 |