JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)
NYSEARCA: JVAL · Real-Time Price · USD
46.45
-0.16 (-0.34%)
At close: Aug 25, 2025, 4:00 PM
46.45
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
JVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 46.48 | 46.53 | 46.44 | 46.45 | 46.45 | -0.34% | 10,771 |
| Aug 22, 2025 | 46.04 | 46.70 | 46.04 | 46.61 | 46.61 | 2.32% | 16,466 |
| Aug 21, 2025 | 45.45 | 45.62 | 45.40 | 45.55 | 45.55 | -0.13% | 26,529 |
| Aug 20, 2025 | 45.75 | 45.75 | 45.44 | 45.61 | 45.61 | -0.33% | 51,349 |
| Aug 19, 2025 | 45.94 | 45.95 | 45.71 | 45.76 | 45.76 | -0.06% | 11,395 |
| Aug 18, 2025 | 45.68 | 45.82 | 45.68 | 45.79 | 45.79 | 0.11% | 41,775 |
| Aug 15, 2025 | 45.79 | 45.84 | 45.73 | 45.73 | 45.73 | -0.41% | 14,043 |
| Aug 14, 2025 | 45.81 | 45.94 | 45.68 | 45.92 | 45.92 | -0.47% | 15,413 |
| Aug 13, 2025 | 45.66 | 46.14 | 45.64 | 46.14 | 46.14 | 1.41% | 9,161 |
| Aug 12, 2025 | 44.86 | 45.50 | 44.86 | 45.50 | 45.50 | 1.93% | 11,051 |
| Aug 11, 2025 | 45.00 | 45.03 | 44.60 | 44.64 | 44.64 | -0.49% | 18,171 |
| Aug 8, 2025 | 44.78 | 44.97 | 44.69 | 44.86 | 44.86 | 0.61% | 16,242 |
| Aug 7, 2025 | 45.04 | 45.06 | 44.49 | 44.59 | 44.59 | -0.20% | 53,998 |
| Aug 6, 2025 | 44.78 | 44.78 | 44.56 | 44.68 | 44.68 | -0.05% | 12,369 |
| Aug 5, 2025 | 44.88 | 44.91 | 44.42 | 44.70 | 44.70 | -0.13% | 15,533 |
| Aug 4, 2025 | 44.39 | 44.76 | 44.39 | 44.76 | 44.76 | 1.40% | 57,284 |
| Aug 1, 2025 | 44.37 | 44.37 | 43.88 | 44.14 | 44.14 | -1.30% | 32,204 |
| Jul 31, 2025 | 45.17 | 45.25 | 44.69 | 44.72 | 44.72 | -0.89% | 11,887 |
| Jul 30, 2025 | 45.43 | 45.53 | 44.97 | 45.12 | 45.12 | -0.67% | 17,459 |
| Jul 29, 2025 | 45.69 | 45.69 | 45.42 | 45.43 | 45.43 | -0.26% | 9,823 |
| Jul 28, 2025 | 45.63 | 45.66 | 45.49 | 45.55 | 45.55 | -0.13% | 19,136 |
| Jul 25, 2025 | 45.44 | 45.61 | 45.27 | 45.61 | 45.61 | 0.39% | 12,893 |
| Jul 24, 2025 | 45.71 | 45.71 | 45.38 | 45.43 | 45.43 | -0.77% | 27,820 |
| Jul 23, 2025 | 45.62 | 45.80 | 45.52 | 45.78 | 45.78 | 0.83% | 24,520 |
| Jul 22, 2025 | 45.18 | 45.47 | 45.09 | 45.40 | 45.40 | 0.92% | 34,405 |
| Jul 21, 2025 | 45.18 | 45.26 | 44.93 | 44.99 | 44.99 | 0.06% | 39,713 |
| Jul 18, 2025 | 45.13 | 45.13 | 44.89 | 44.96 | 44.96 | 0.05% | 16,251 |
| Jul 17, 2025 | 44.78 | 44.99 | 44.69 | 44.94 | 44.94 | 0.64% | 17,850 |
| Jul 16, 2025 | 44.64 | 44.68 | 44.30 | 44.66 | 44.66 | 0.19% | 14,976 |
| Jul 15, 2025 | 45.21 | 45.21 | 44.57 | 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 |