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

NYSEARCA: JVAL · Real-Time Price · USD

58.79

-0.11 (-0.18%)

At close: Oct 12, 2026, 4:00 PM EDT

58.79

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

JVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	58.96	58.96	58.76	58.79	58.79	-0.18%	141,911
Oct 9, 2026	58.87	58.96	58.76	58.90	58.90	0.30%	12,952
Oct 8, 2026	58.50	58.80	58.37	58.72	58.72	0.07%	35,676
Oct 7, 2026	58.63	58.77	58.49	58.68	58.68	-0.69%	42,558
Oct 6, 2026	59.16	59.26	59.01	59.09	59.09	0.31%	97,930
Oct 5, 2026	58.72	59.05	58.52	58.91	58.91	0.37%	41,140
Oct 2, 2026	58.88	58.89	58.58	58.69	58.69	0.50%	64,258
Oct 1, 2026	58.11	58.46	57.79	58.40	58.40	0.83%	33,810
Sep 30, 2026	58.40	58.40	57.92	57.92	57.92	-0.46%	33,297
Sep 29, 2026	58.31	58.31	57.88	58.19	58.19	0.05%	39,586
Sep 28, 2026	58.35	58.38	57.94	58.16	58.16	-0.97%	48,554
Sep 25, 2026	58.55	58.79	58.40	58.73	58.73	0.63%	34,171
Sep 24, 2026	58.44	58.56	58.17	58.36	58.36	-0.60%	34,725
Sep 23, 2026	59.10	59.10	58.65	58.71	58.71	-0.66%	152,825
Sep 22, 2026	59.17	59.18	58.88	59.10	59.10	0.08%	36,093
Sep 21, 2026	58.93	59.36	58.87	59.27	59.05	1.00%	139,832
Sep 18, 2026	59.03	59.03	58.44	58.69	58.47	-0.40%	43,629
Sep 17, 2026	59.05	59.05	58.82	58.92	58.70	0.96%	39,924
Sep 16, 2026	59.04	59.04	57.95	58.36	58.15	-0.83%	29,545
Sep 15, 2026	59.01	59.01	58.78	58.85	58.64	-0.32%	21,816
Sep 14, 2026	58.94	59.28	58.90	59.04	58.82	-0.56%	59,466
Sep 11, 2026	59.25	59.43	59.22	59.37	59.15	1.16%	40,664
Sep 10, 2026	58.81	58.90	58.68	58.69	58.48	-0.78%	44,630
Sep 9, 2026	59.41	59.41	59.12	59.15	58.93	-0.49%	30,510
Sep 8, 2026	59.90	59.90	59.43	59.44	59.22	-0.83%	364,777
Sep 4, 2026	59.77	60.02	59.77	59.94	59.72	0.08%	39,200
Sep 3, 2026	59.61	59.91	59.42	59.89	59.67	0.81%	23,937
Sep 2, 2026	59.04	59.48	59.02	59.41	59.19	0.80%	361,949
Sep 1, 2026	59.11	59.15	58.78	58.94	58.72	-0.66%	38,423
Aug 31, 2026	59.54	59.54	59.31	59.33	59.11	-0.49%	39,721
Aug 28, 2026	60.02	60.12	59.53	59.62	59.40	-0.57%	23,883
Aug 27, 2026	59.81	59.98	59.73	59.96	59.74	0.57%	17,751
Aug 26, 2026	59.41	59.73	59.41	59.62	59.40	0.24%	31,537
Aug 25, 2026	59.54	59.54	59.31	59.48	59.26	0.14%	33,356
Aug 24, 2026	59.46	59.47	59.29	59.40	59.18	-0.43%	41,120
Aug 21, 2026	59.64	59.76	59.60	59.65	59.43	0.64%	43,360
Aug 20, 2026	59.59	59.62	59.27	59.27	59.05	-0.60%	41,289
Aug 19, 2026	60.05	60.05	59.59	59.63	59.41	0.08%	69,683
Aug 18, 2026	59.88	59.88	59.58	59.58	59.36	-0.98%	518,906
Aug 17, 2026	60.43	60.43	60.17	60.17	59.95	-0.56%	230,691
Aug 14, 2026	60.64	60.64	60.39	60.51	60.29	-0.20%	39,549
Aug 13, 2026	60.20	60.64	60.20	60.63	60.41	1.00%	39,134
Aug 12, 2026	59.96	60.08	59.76	60.03	59.81	0.49%	24,964
Aug 11, 2026	59.79	60.04	59.72	59.74	59.52	-	72,051
Aug 10, 2026	59.79	59.88	59.70	59.74	59.52	-0.25%	24,344
Aug 7, 2026	59.70	59.89	59.51	59.89	59.67	1.05%	21,885
Aug 6, 2026	59.27	59.60	59.16	59.27	59.05	-0.30%	13,103
Aug 5, 2026	59.90	60.02	59.44	59.45	59.23	-0.62%	80,130
Aug 4, 2026	58.70	59.86	58.70	59.82	59.60	2.41%	30,798
Aug 3, 2026	58.00	58.46	58.00	58.41	58.20	1.20%	21,254