JPM U.S. Value Factor ETF (NY: JVAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	40.90	40.90	40.59	40.69	53,766	-0.26(-0.64%)
Jun 24, 2024	40.80	41.14	40.80	40.95	22,228	+0.13(+0.32%)
Jun 21, 2024	40.76	40.82	40.67	40.82	30,898	+0.09(+0.22%)
Jun 20, 2024	40.75	40.85	40.70	40.73	26,459	-0.04(-0.10%)
Jun 18, 2024	40.78	40.89	40.72	40.77	25,368	+0.07(+0.17%)
Jun 17, 2024	40.33	40.74	40.28	40.70	44,880	+0.35(+0.86%)
Jun 14, 2024	40.38	40.45	40.20	40.35	374,279	-0.33(-0.81%)
Jun 13, 2024	40.75	40.75	40.45	40.68	34,607	-0.03(-0.07%)
Jun 12, 2024	40.93	41.00	40.62	40.71	24,472	+0.37(+0.91%)
Jun 11, 2024	40.32	40.37	40.05	40.34	34,937	-0.11(-0.27%)
Jun 10, 2024	40.16	40.45	40.13	40.45	23,532	+0.14(+0.35%)
Jun 07, 2024	40.27	40.52	40.19	40.32	12,684	-0.12(-0.29%)
Jun 06, 2024	40.47	40.59	40.40	40.43	38,288	-0.13(-0.32%)
Jun 05, 2024	40.35	40.56	40.18	40.56	22,662	+0.39(+0.97%)
Jun 04, 2024	40.31	40.33	40.08	40.18	35,838	-0.30(-0.74%)
Jun 03, 2024	40.80	40.80	40.17	40.47	15,773	-0.15(-0.37%)
May 31, 2024	40.16	40.62	40.01	40.62	24,666	+0.55(+1.36%)
May 30, 2024	40.03	40.14	39.92	40.08	62,820	+0.08(+0.20%)
May 29, 2024	40.08	40.10	39.99	40.00	78,182	-0.47(-1.15%)
May 28, 2024	40.79	40.79	40.38	40.46	21,236	-0.24(-0.59%)
May 24, 2024	40.76	40.80	40.62	40.70	34,373	+0.16(+0.39%)
May 23, 2024	40.85	40.91	40.48	40.54	177,525	-0.48(-1.16%)
May 22, 2024	41.15	41.20	40.97	41.02	23,504	-0.14(-0.34%)
May 21, 2024	41.17	41.20	41.12	41.16	54,318	-0.06(-0.14%)
May 20, 2024	41.21	41.35	41.19	41.22	14,496	+0.00(+0.00%)
May 17, 2024	41.22	41.22	41.13	41.22	21,365	+0.05(+0.12%)
May 16, 2024	41.30	41.35	41.17	41.17	23,347	-0.18(-0.43%)
May 15, 2024	41.18	41.35	41.13	41.35	13,129	+0.39(+0.96%)
May 14, 2024	40.84	40.96	40.79	40.96	16,240	+0.24(+0.60%)
May 13, 2024	40.71	40.84	40.65	40.71	27,953	+0.09(+0.22%)
May 10, 2024	40.62	40.71	40.52	40.62	47,701	+0.10(+0.25%)
May 09, 2024	40.24	40.52	40.24	40.52	31,276	+0.24(+0.60%)
May 08, 2024	40.13	40.30	40.13	40.28	29,648	+0.00(+0.01%)
May 07, 2024	40.30	40.45	40.28	40.28	36,497	+0.09(+0.22%)
May 06, 2024	40.00	40.19	40.00	40.19	25,647	+0.38(+0.95%)
May 03, 2024	39.85	39.99	39.69	39.81	28,353	+0.38(+0.96%)
May 02, 2024	39.41	39.44	39.01	39.43	52,956	+0.39(+0.99%)
May 01, 2024	39.05	39.59	39.04	39.04	27,858	-0.14(-0.36%)
Apr 30, 2024	39.71	39.71	39.18	39.18	25,818	-0.68(-1.71%)
Apr 29, 2024	39.77	39.92	39.74	39.86	24,463	+0.14(+0.36%)
Apr 26, 2024	39.62	39.82	39.62	39.72	60,909	+0.25(+0.63%)
Apr 25, 2024	39.31	39.55	39.14	39.47	47,583	-0.36(-0.90%)
Apr 24, 2024	39.75	39.85	39.58	39.83	48,135	+0.14(+0.35%)
Apr 23, 2024	39.38	39.80	39.38	39.69	147,390	+0.38(+0.96%)
Apr 22, 2024	39.21	39.55	39.05	39.31	72,740	+0.33(+0.84%)
Apr 19, 2024	38.92	39.16	38.88	38.98	449,375	+0.04(+0.10%)
Apr 18, 2024	39.04	39.27	38.86	38.94	63,226	-0.02(-0.05%)
Apr 17, 2024	39.31	39.36	38.87	38.96	40,862	-0.14(-0.36%)
Apr 16, 2024	39.30	39.30	38.99	39.10	45,455	-0.19(-0.48%)
Apr 15, 2024	40.08	40.10	39.19	39.29	39,640	-0.36(-0.90%)
Apr 12, 2024	40.04	40.15	39.58	39.65	45,353	-0.66(-1.63%)
Apr 11, 2024	40.25	40.43	40.01	40.31	59,293	+0.11(+0.27%)
Apr 10, 2024	40.34	40.46	40.09	40.20	81,144	-0.72(-1.75%)
Apr 09, 2024	40.90	41.00	40.61	40.91	27,534	+0.12(+0.30%)
Apr 08, 2024	40.75	40.92	40.75	40.79	44,167	+0.10(+0.24%)
Apr 05, 2024	40.48	40.80	40.45	40.69	46,268	+0.26(+0.64%)
Apr 04, 2024	41.30	41.30	40.41	40.43	66,057	-0.45(-1.09%)
Apr 03, 2024	40.78	40.99	40.76	40.88	141,998	+0.06(+0.15%)
Apr 02, 2024	40.87	40.87	40.68	40.82	32,956	-0.46(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.