JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)
NYSEARCA: JVAL · Real-Time Price · USD
53.16
-0.10 (-0.19%)
At close: Apr 21, 2026, 4:00 PM EDT
53.16
0.00 (0.00%)
After-hours: Apr 21, 2026, 8:00 PM EDT
JVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 53.52 | 53.71 | 53.05 | 53.16 | 53.16 | -0.19% | 59,662 |
| Apr 20, 2026 | 52.95 | 53.30 | 52.95 | 53.26 | 53.26 | 0.37% | 55,839 |
| Apr 17, 2026 | 52.73 | 53.29 | 52.73 | 53.06 | 53.06 | 1.42% | 18,602 |
| Apr 16, 2026 | 52.06 | 52.35 | 52.03 | 52.32 | 52.32 | 0.73% | 66,984 |
| Apr 15, 2026 | 51.83 | 52.03 | 51.68 | 51.94 | 51.94 | 0.25% | 34,152 |
| Apr 14, 2026 | 51.63 | 51.86 | 51.59 | 51.81 | 51.81 | 0.56% | 14,428 |
| Apr 13, 2026 | 50.65 | 51.52 | 50.65 | 51.52 | 51.52 | 1.40% | 17,137 |
| Apr 10, 2026 | 51.29 | 51.29 | 50.81 | 50.81 | 50.81 | -0.57% | 17,419 |
| Apr 9, 2026 | 50.73 | 51.16 | 50.67 | 51.10 | 51.10 | 0.38% | 28,941 |
| Apr 8, 2026 | 50.81 | 50.96 | 50.63 | 50.91 | 50.91 | 2.63% | 15,190 |
| Apr 7, 2026 | 49.52 | 49.71 | 49.22 | 49.60 | 49.60 | 0.04% | 28,997 |
| Apr 6, 2026 | 49.32 | 49.61 | 49.32 | 49.58 | 49.58 | 0.43% | 20,361 |
| Apr 2, 2026 | 48.61 | 49.37 | 48.61 | 49.37 | 49.37 | 0.28% | 25,199 |
| Apr 1, 2026 | 49.04 | 49.47 | 49.04 | 49.23 | 49.23 | 0.76% | 44,167 |
| Mar 31, 2026 | 48.07 | 48.88 | 47.97 | 48.86 | 48.86 | 2.67% | 54,743 |
| Mar 30, 2026 | 48.35 | 48.35 | 47.38 | 47.59 | 47.59 | -0.52% | 28,605 |
| Mar 27, 2026 | 48.44 | 48.44 | 47.76 | 47.84 | 47.84 | -1.57% | 29,218 |
| Mar 26, 2026 | 48.79 | 49.30 | 48.57 | 48.61 | 48.61 | -1.25% | 322,067 |
| Mar 25, 2026 | 49.44 | 49.47 | 48.91 | 49.22 | 49.22 | 0.49% | 18,344 |
| Mar 24, 2026 | 48.52 | 49.19 | 48.50 | 48.98 | 48.98 | -0.16% | 22,842 |
| Mar 23, 2026 | 49.15 | 49.61 | 48.95 | 49.06 | 48.89 | 1.32% | 78,643 |
| Mar 20, 2026 | 49.13 | 49.13 | 48.23 | 48.42 | 48.25 | -1.58% | 14,832 |
| Mar 19, 2026 | 48.63 | 49.46 | 48.63 | 49.20 | 49.03 | 0.07% | 255,129 |
| Mar 18, 2026 | 49.51 | 49.69 | 49.12 | 49.16 | 48.99 | -1.11% | 28,300 |
| Mar 17, 2026 | 49.68 | 50.01 | 49.66 | 49.71 | 49.54 | 0.68% | 39,299 |
| Mar 16, 2026 | 49.46 | 49.67 | 49.34 | 49.38 | 49.21 | 0.90% | 49,791 |
| Mar 13, 2026 | 49.36 | 49.58 | 48.94 | 48.94 | 48.77 | -0.33% | 157,936 |
| Mar 12, 2026 | 49.44 | 49.52 | 49.10 | 49.10 | 48.93 | -1.60% | 70,803 |
| Mar 11, 2026 | 49.86 | 50.08 | 49.65 | 49.90 | 49.73 | - | 17,354 |
| Mar 10, 2026 | 50.13 | 50.54 | 49.79 | 49.90 | 49.73 | -0.34% | 78,104 |
| Mar 9, 2026 | 49.27 | 50.21 | 48.77 | 50.07 | 49.90 | 0.58% | 45,008 |
| Mar 6, 2026 | 49.63 | 50.01 | 49.51 | 49.78 | 49.61 | -1.70% | 70,902 |
| Mar 5, 2026 | 50.80 | 51.12 | 50.30 | 50.64 | 50.46 | -0.74% | 25,032 |
| Mar 4, 2026 | 51.12 | 51.12 | 50.66 | 51.02 | 50.84 | 0.53% | 20,557 |
| Mar 3, 2026 | 50.45 | 50.93 | 49.91 | 50.75 | 50.57 | -1.36% | 399,371 |
| Mar 2, 2026 | 50.97 | 51.57 | 50.97 | 51.45 | 51.27 | -0.01% | 25,826 |
| Feb 27, 2026 | 51.18 | 51.45 | 51.03 | 51.45 | 51.28 | -0.59% | 18,043 |
| Feb 26, 2026 | 51.88 | 51.88 | 51.35 | 51.76 | 51.58 | - | 26,289 |
| Feb 25, 2026 | 51.69 | 51.77 | 51.43 | 51.76 | 51.58 | 0.64% | 16,058 |
| Feb 24, 2026 | 51.10 | 51.58 | 51.10 | 51.43 | 51.25 | 0.76% | 13,115 |
| Feb 23, 2026 | 51.71 | 51.83 | 50.89 | 51.04 | 50.86 | -1.81% | 27,675 |
| Feb 20, 2026 | 51.54 | 52.07 | 51.54 | 51.98 | 51.80 | 0.54% | 27,022 |
| Feb 19, 2026 | 51.70 | 51.72 | 51.47 | 51.70 | 51.52 | -0.46% | 94,867 |
| Feb 18, 2026 | 51.61 | 52.10 | 51.57 | 51.94 | 51.76 | 0.85% | 26,353 |
| Feb 17, 2026 | 51.56 | 51.63 | 50.99 | 51.50 | 51.32 | -0.35% | 41,854 |
| Feb 13, 2026 | 51.29 | 51.90 | 51.29 | 51.68 | 51.50 | 0.68% | 32,403 |
| Feb 12, 2026 | 52.64 | 52.64 | 51.19 | 51.33 | 51.15 | -1.63% | 53,933 |
| Feb 11, 2026 | 52.47 | 52.47 | 52.02 | 52.18 | 52.00 | 0.13% | 49,794 |
| Feb 10, 2026 | 52.14 | 52.30 | 52.06 | 52.11 | 51.93 | 0.02% | 83,367 |
| Feb 9, 2026 | 51.81 | 52.23 | 51.72 | 52.10 | 51.92 | 0.13% | 42,106 |