Canada markets closed

JPMorgan U.S. Quality Factor ETF (JQUA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.74+0.23 (+0.45%)
At close: 04:00PM EDT
52.80 +1.06 (+2.05%)
After hours: 07:09PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202451.7051.8151.6151.7451.74309,800
May 09, 202451.1951.5451.1651.5151.51386,400
May 08, 202451.1651.2851.1351.2251.22403,200
May 07, 202451.2951.4251.2451.3251.32336,800
May 06, 202451.0051.2650.9451.2651.26389,300
May 03, 202450.6950.8850.4950.7450.74453,400
May 02, 202450.2250.3149.6950.2450.24364,600
May 01, 202449.9650.6349.8449.9149.91480,800
Apr 30, 202450.6750.7050.0650.0650.06333,500
Apr 29, 202450.8350.9450.5950.8250.82410,300
Apr 26, 202450.6150.8950.5350.7650.76371,900
Apr 25, 202450.1850.5449.9450.4850.48451,700
Apr 24, 202450.7850.8350.4550.7050.70415,700
Apr 23, 202450.3550.7650.3150.6450.64468,600
Apr 22, 202450.1050.4349.8050.1650.16496,000
Apr 19, 202450.0250.1049.6049.7849.78507,900
Apr 18, 202450.2150.3949.8849.9949.99386,900
Apr 17, 202450.5750.5749.9550.0250.02581,500
Apr 16, 202450.4850.6450.2650.4050.40651,900
Apr 15, 202451.5051.5550.3650.4450.44480,100
Apr 12, 202451.4951.5850.9551.1351.13468,300
Apr 11, 202451.7951.9951.4251.7951.791,038,100
Apr 10, 202451.7051.8551.4851.6651.66583,900
Apr 09, 202452.3652.3751.7752.2852.28706,300
Apr 08, 202452.1852.2552.0552.1652.16201,000
Apr 05, 202451.7652.2951.7152.1152.11373,700
Apr 04, 202452.6752.7251.5851.6451.64464,600
Apr 03, 202452.2552.4752.1352.2952.29499,700
Apr 02, 202452.2952.3452.1052.3152.31335,600
Apr 01, 202452.8652.8952.5552.6752.67472,100
Mar 28, 202452.8552.9652.7952.8752.87855,300
Mar 27, 202452.6652.8052.4652.8052.80421,700
Mar 26, 202452.5852.6052.3052.3452.34441,500
Mar 25, 202452.5352.5452.4252.4452.443,138,500
Mar 22, 202452.8752.8752.6152.6552.65968,100
Mar 21, 202452.8853.0352.7852.8752.87462,900
Mar 20, 202452.1952.6352.1152.6152.61503,100
Mar 19, 202451.7752.1851.7452.1852.18387,400
Mar 19, 20240.116 Dividend
Mar 18, 202452.1152.1851.9451.9951.87443,700
Mar 15, 202451.8952.0451.7051.8051.68889,800
Mar 14, 202452.5752.6351.9652.2852.16472,500
Mar 13, 202452.5152.6052.3152.4452.32490,500
Mar 12, 202452.2252.5652.0152.5252.40518,300
Mar 11, 202451.9752.0351.6952.0251.90387,500
Mar 08, 202452.6052.7052.0152.0951.97584,000
Mar 07, 202452.3552.5852.2852.5452.42540,000
Mar 06, 202452.0852.2851.9152.0751.951,206,700
Mar 05, 202452.0252.0251.3951.6451.52329,000
Mar 04, 202452.1652.3252.1252.1652.04320,700
Mar 01, 202451.7552.1851.6952.1752.05458,900
Feb 29, 202451.7151.7451.3751.6251.501,095,100
Feb 28, 202451.3751.5651.3451.5151.40340,100
Feb 27, 202451.5051.5251.3151.5151.40645,700
Feb 26, 202451.5451.6351.4251.4451.33626,000
Feb 23, 202451.6151.6851.4251.5451.43710,600
Feb 22, 202451.0251.5450.9651.4651.35831,900
Feb 21, 202450.1250.4150.0150.4150.30333,900
Feb 20, 202450.5150.5850.2650.4650.35985,200
Feb 16, 202451.0451.1350.6950.7450.63624,200
Feb 15, 202450.8551.0950.8051.0650.95461,600
Feb 14, 202450.5050.7150.2750.7050.59398,600
Feb 13, 202450.1650.3849.8750.1750.06502,400
Feb 12, 202450.9551.0950.7950.8550.74299,400
Feb 09, 202450.8051.0150.7250.9450.83480,200
Feb 08, 202450.5750.7550.5350.7150.60464,000
Feb 07, 202450.3750.6050.2150.5650.451,356,300
Feb 06, 202450.1550.1549.8950.1250.01612,800
Feb 05, 202450.0250.0949.7049.9849.87930,700
Feb 02, 202449.7850.2749.6650.0949.98971,800
Feb 01, 202449.2549.7149.1549.7149.60567,100
Jan 31, 202449.6949.6949.0849.1249.011,574,300
Jan 30, 202449.7449.8949.7249.8549.742,432,700
Jan 29, 202449.4649.8149.4149.7949.68605,700
Jan 26, 202449.4849.5849.3349.4549.34655,300
Jan 25, 202449.5749.5949.2949.5149.40643,900
Jan 24, 202449.6149.6149.2349.2349.12670,500
Jan 23, 202449.3449.3949.1749.3449.23662,000
Jan 22, 202449.2549.3749.1749.2849.17412,700
Jan 19, 202448.6349.1148.5149.0948.98809,400
Jan 18, 202448.1748.4848.0348.4448.33345,100
Jan 17, 202447.8947.9947.7247.9747.86308,700
Jan 16, 202448.1548.3147.9748.1748.063,680,700
Jan 12, 202448.3448.4248.1348.2948.18550,400
Jan 11, 202448.0948.1847.6548.1047.99569,400
Jan 10, 202447.8148.0847.7448.0547.94363,400
Jan 09, 202447.5647.8247.4747.7547.64364,800
Jan 08, 202447.1647.7847.1647.7747.66612,200
Jan 05, 202447.0747.3646.9847.1347.02706,600
Jan 04, 202447.1247.4047.0647.0646.96594,100
Jan 03, 202447.3547.4047.1147.1747.061,379,300
Jan 02, 202447.5847.6847.3747.5847.47555,600
Dec 29, 202347.9448.0447.6847.8647.75454,600
Dec 28, 202347.9948.0647.9447.9847.87478,300
Dec 28, 20230.01 Dividend
Dec 27, 202347.9448.0247.8648.0147.89413,900
Dec 26, 202347.7948.0247.7947.9547.83490,600
Dec 22, 202347.7647.8947.5647.7847.66449,500
Dec 21, 202347.4947.6347.2247.6347.51518,900
Dec 20, 202347.7247.8847.1347.1547.03561,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...