JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)

JVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	45.21	45.21	44.57	44.57	-	-1.11%	9,291
Jul 14, 2025	44.98	45.10	44.90	45.07	45.07	-0.09%	10,062
Jul 11, 2025	45.19	45.20	45.00	45.11	45.11	-0.79%	35,270
Jul 10, 2025	45.36	45.65	45.28	45.47	45.47	0.41%	18,379
Jul 9, 2025	45.27	45.38	44.99	45.29	45.29	0.31%	11,077
Jul 8, 2025	44.99	45.33	44.99	45.14	45.14	0.53%	20,293
Jul 7, 2025	45.20	45.33	44.80	44.90	44.90	-1.09%	28,083
Jul 3, 2025	45.22	45.43	45.22	45.40	45.40	0.55%	20,693
Jul 2, 2025	44.76	45.15	44.69	45.15	45.15	0.71%	10,556
Jul 1, 2025	44.21	45.00	44.21	44.83	44.83	1.36%	29,033
Jun 30, 2025	44.22	44.25	44.10	44.23	44.23	0.43%	37,520
Jun 27, 2025	44.13	44.13	43.76	44.04	44.04	0.43%	13,288
Jun 26, 2025	43.64	43.85	43.63	43.85	43.85	0.90%	11,651
Jun 25, 2025	43.63	43.63	43.39	43.46	43.46	-0.49%	32,901
Jun 24, 2025	43.39	43.71	43.39	43.68	43.68	0.61%	12,082
Jun 23, 2025	43.09	43.45	42.90	43.41	43.13	0.67%	25,842
Jun 20, 2025	43.36	43.36	42.99	43.12	42.84	-0.03%	17,972
Jun 18, 2025	43.17	43.41	43.14	43.14	42.86	0.13%	10,785
Jun 17, 2025	43.27	43.46	43.07	43.08	42.80	-0.87%	555,728
Jun 16, 2025	43.19	43.56	43.19	43.46	43.18	1.26%	38,460
Jun 13, 2025	43.09	43.38	42.87	42.92	42.64	-1.38%	23,945
Jun 12, 2025	43.25	43.53	43.11	43.52	43.24	0.35%	25,958
Jun 11, 2025	43.59	43.66	43.29	43.37	43.09	-0.37%	33,725
Jun 10, 2025	43.24	43.59	43.23	43.53	43.25	0.83%	16,114
Jun 9, 2025	43.21	43.36	43.12	43.17	42.89	0.42%	12,973
Jun 6, 2025	42.89	43.03	42.86	42.99	42.71	1.06%	14,495
Jun 5, 2025	42.68	42.81	42.44	42.54	42.27	-0.13%	24,496
Jun 4, 2025	42.77	42.78	42.60	42.60	42.32	-0.12%	10,443
Jun 3, 2025	42.08	42.65	42.08	42.65	42.37	1.34%	25,825
Jun 2, 2025	41.80	42.12	41.80	42.09	41.81	-0.15%	419,240
May 30, 2025	42.10	42.23	41.83	42.15	41.88	-0.19%	16,485
May 29, 2025	42.23	42.25	41.99	42.23	41.96	0.26%	11,776
May 28, 2025	42.49	42.51	42.09	42.12	41.85	-0.89%	68,543
May 27, 2025	42.10	42.50	41.98	42.50	42.23	2.07%	40,962
May 23, 2025	41.31	41.73	41.31	41.64	41.37	-0.55%	18,775
May 22, 2025	41.83	42.09	41.70	41.87	41.60	-0.17%	18,909
May 21, 2025	42.50	42.57	41.89	41.94	41.67	-2.10%	68,293
May 20, 2025	42.79	43.01	42.68	42.84	42.56	-0.21%	89,484
May 19, 2025	42.50	42.98	42.50	42.93	42.65	-0.12%	58,972
May 16, 2025	42.65	42.98	42.56	42.98	42.70	0.89%	17,135
May 15, 2025	42.29	42.60	42.23	42.60	42.32	0.33%	28,337
May 14, 2025	42.64	42.65	42.40	42.46	42.19	-0.45%	15,433
May 13, 2025	42.48	42.77	42.47	42.65	42.37	0.28%	32,284
May 12, 2025	42.31	42.56	42.22	42.53	42.26	3.71%	34,628
May 9, 2025	41.15	41.17	40.92	41.01	40.75	-	52,379
May 8, 2025	40.80	41.39	40.80	41.01	40.75	1.19%	21,610
May 7, 2025	40.54	40.62	40.29	40.53	40.27	0.49%	14,642
May 6, 2025	40.30	40.56	40.23	40.33	40.07	-0.67%	41,804
May 5, 2025	40.49	40.87	40.49	40.60	40.34	-0.47%	18,362
May 2, 2025	40.58	40.88	40.49	40.79	40.53	1.90%	32,795

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.