JPMorgan U.S. Value Factor ETF (JVAL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.05

+0.38

(+0.96%)

At close: 04:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	40.09	40.23	39.94	40.05	40.05	28,182
May 02, 2024	39.65	39.67	39.25	39.67	39.67	52,600
May 01, 2024	39.29	39.83	39.28	39.28	39.28	27,700
Apr 30, 2024	39.95	39.95	39.42	39.42	39.42	25,700
Apr 29, 2024	40.01	40.16	39.99	40.10	40.10	24,300
Apr 26, 2024	39.86	40.06	39.86	39.96	39.96	60,500
Apr 25, 2024	39.55	39.79	39.38	39.71	39.71	47,300
Apr 24, 2024	39.99	40.09	39.82	40.07	40.07	47,800
Apr 23, 2024	39.62	40.04	39.62	39.93	39.93	146,500
Apr 22, 2024	39.45	39.79	39.29	39.55	39.55	72,300
Apr 19, 2024	39.16	39.40	39.12	39.22	39.22	446,700
Apr 18, 2024	39.28	39.51	39.10	39.18	39.18	62,800
Apr 17, 2024	39.55	39.60	39.11	39.20	39.20	40,600
Apr 16, 2024	39.54	39.54	39.23	39.34	39.34	45,200
Apr 15, 2024	40.33	40.34	39.43	39.53	39.53	39,400
Apr 12, 2024	40.28	40.39	39.83	39.89	39.89	45,100
Apr 11, 2024	40.50	40.68	40.25	40.55	40.55	58,900
Apr 10, 2024	40.59	40.71	40.33	40.44	40.44	80,700
Apr 09, 2024	41.15	41.25	40.86	41.16	41.16	27,400
Apr 08, 2024	41.00	41.17	41.00	41.04	41.04	43,900
Apr 05, 2024	40.73	41.05	40.70	40.94	40.94	46,000
Apr 04, 2024	41.55	41.55	40.66	40.68	40.68	65,700
Apr 03, 2024	41.03	41.24	41.01	41.13	41.13	141,100
Apr 02, 2024	41.12	41.12	40.92	41.07	41.07	32,800
Apr 01, 2024	41.73	41.73	41.49	41.53	41.53	47,000
Mar 28, 2024	41.52	41.71	41.52	41.62	41.62	52,700
Mar 27, 2024	41.15	41.51	41.15	41.51	41.51	34,100
Mar 26, 2024	41.09	41.15	40.83	40.83	40.83	226,200
Mar 25, 2024	40.94	41.08	40.94	40.94	40.94	46,400
Mar 22, 2024	41.33	41.36	41.04	41.07	41.07	53,900
Mar 21, 2024	41.26	41.41	41.26	41.26	41.26	31,500
Mar 20, 2024	40.47	40.99	40.40	40.97	40.97	64,700
Mar 19, 2024	40.20	40.47	40.18	40.43	40.43	65,100
Mar 19, 2024	0.144 Dividend
Mar 18, 2024	40.42	40.49	40.32	40.41	40.27	71,000
Mar 15, 2024	40.22	40.40	40.22	40.24	40.10	45,700
Mar 14, 2024	40.69	40.69	40.12	40.37	40.23	40,500
Mar 13, 2024	40.69	40.81	40.60	40.67	40.53	40,100
Mar 12, 2024	40.55	40.70	40.38	40.66	40.52	68,800
Mar 11, 2024	40.23	40.44	40.12	40.43	40.29	40,300
Mar 08, 2024	40.64	40.76	40.33	40.37	40.23	108,900
Mar 07, 2024	40.37	40.62	40.37	40.53	40.39	65,000
Mar 06, 2024	40.21	40.36	40.10	40.20	40.06	57,700
Mar 05, 2024	40.11	40.23	39.85	39.95	39.81	48,500
Mar 04, 2024	40.22	40.38	40.21	40.23	40.09	47,700
Mar 01, 2024	39.92	40.26	39.85	40.20	40.06	82,100
Feb 29, 2024	39.86	39.91	39.65	39.89	39.75	97,600
Feb 28, 2024	39.57	39.74	39.55	39.58	39.44	2,515,600
Feb 27, 2024	39.73	39.80	39.67	39.77	39.63	96,300
Feb 26, 2024	39.84	39.89	39.64	39.67	39.53	57,000
Feb 23, 2024	39.85	39.92	39.78	39.79	39.65	46,200
Feb 22, 2024	39.64	39.79	39.54	39.76	39.62	79,100
Feb 21, 2024	39.15	39.28	39.03	39.28	39.14	96,000
Feb 20, 2024	39.16	39.23	39.09	39.18	39.04	53,200
Feb 16, 2024	39.41	39.59	39.30	39.34	39.20	150,900
Feb 15, 2024	39.39	39.59	39.39	39.54	39.40	63,700
Feb 14, 2024	39.00	39.15	38.83	39.15	39.01	86,200
Feb 13, 2024	38.88	38.94	38.49	38.73	38.59	68,800
Feb 12, 2024	39.35	39.71	39.35	39.54	39.40	85,100
Feb 09, 2024	39.13	39.31	39.06	39.27	39.13	221,000
Feb 08, 2024	38.90	39.13	38.90	39.12	38.98	41,500
Feb 07, 2024	38.96	38.96	38.71	38.90	38.76	531,000
Feb 06, 2024	38.74	38.82	38.69	38.76	38.62	45,500
Feb 05, 2024	38.86	38.86	38.47	38.66	38.52	68,300
Feb 02, 2024	38.68	39.09	38.57	38.94	38.80	43,400
Feb 01, 2024	38.56	38.79	38.27	38.79	38.65	51,200
Jan 31, 2024	38.85	38.96	38.41	38.43	38.29	462,800
Jan 30, 2024	39.04	39.14	39.02	39.09	38.95	141,700
Jan 29, 2024	38.86	39.13	38.80	39.09	38.95	63,300
Jan 26, 2024	38.90	39.01	38.80	38.89	38.75	70,600
Jan 25, 2024	38.93	38.99	38.74	38.90	38.76	164,400
Jan 24, 2024	38.93	38.95	38.62	38.62	38.48	60,800
Jan 23, 2024	38.78	38.79	38.57	38.69	38.55	111,400
Jan 22, 2024	38.62	38.82	38.60	38.71	38.57	55,500
Jan 19, 2024	38.12	38.52	38.01	38.44	38.30	49,800
Jan 18, 2024	37.88	38.03	37.65	38.02	37.88	62,600
Jan 17, 2024	37.69	37.83	37.56	37.71	37.58	68,800
Jan 16, 2024	38.08	38.10	37.87	38.00	37.86	1,455,700
Jan 12, 2024	38.42	38.50	38.16	38.27	38.13	124,600
Jan 11, 2024	38.37	38.40	38.00	38.33	38.19	44,300
Jan 10, 2024	38.36	38.47	38.26	38.42	38.28	28,700
Jan 09, 2024	38.27	38.49	38.27	38.36	38.22	54,900
Jan 08, 2024	38.05	38.58	38.05	38.55	38.41	79,200
Jan 05, 2024	37.84	38.28	37.84	38.07	37.93	210,600
Jan 04, 2024	37.96	38.17	37.91	37.93	37.79	136,700
Jan 03, 2024	38.29	38.29	37.98	37.99	37.85	78,200
Jan 02, 2024	38.37	38.72	38.37	38.56	38.42	86,700
Dec 29, 2023	38.70	38.80	38.51	38.58	38.44	63,400
Dec 28, 2023	38.70	38.84	38.70	38.78	38.64	155,800
Dec 27, 2023	38.72	38.82	38.67	38.74	38.60	54,900
Dec 26, 2023	38.51	38.81	38.51	38.77	38.63	40,700
Dec 22, 2023	38.48	38.62	38.37	38.48	38.34	46,000
Dec 21, 2023	38.23	38.37	38.05	38.35	38.21	228,300
Dec 20, 2023	38.43	38.60	37.93	37.93	37.79	62,300
Dec 19, 2023	38.29	38.54	38.29	38.54	38.40	50,200
Dec 19, 2023	0.329 Dividend
Dec 18, 2023	38.51	38.57	38.42	38.47	38.01	42,400
Dec 15, 2023	38.61	38.62	38.35	38.42	37.96	54,500
Dec 14, 2023	38.30	38.73	38.30	38.65	38.18	45,200
Dec 13, 2023	37.22	37.97	37.12	37.97	37.51	52,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,613.12+4,386.75(+5.40%)

JPMorgan U.S. Value Factor ETF (JVAL)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,613.12
+4,386.75(+5.40%)