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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	40.63	40.70	40.44	40.60	372,019	-0.33(-0.81%)
Jun 13, 2024	41.00	41.00	40.70	40.93	34,399	-0.03(-0.07%)
Jun 12, 2024	41.18	41.25	40.87	40.96	24,325	+0.37(+0.91%)
Jun 11, 2024	40.56	40.62	40.29	40.59	34,727	-0.11(-0.27%)
Jun 10, 2024	40.40	40.70	40.37	40.70	23,390	+0.14(+0.35%)
Jun 07, 2024	40.51	40.77	40.43	40.56	12,608	-0.12(-0.29%)
Jun 06, 2024	40.72	40.84	40.64	40.68	38,057	-0.13(-0.32%)
Jun 05, 2024	40.60	40.81	40.42	40.81	22,526	+0.39(+0.96%)
Jun 04, 2024	40.55	40.57	40.33	40.42	35,622	-0.30(-0.74%)
Jun 03, 2024	41.05	41.05	40.41	40.72	15,678	-0.15(-0.37%)
May 31, 2024	40.40	40.87	40.26	40.87	24,518	+0.55(+1.36%)
May 30, 2024	40.27	40.38	40.16	40.32	62,441	+0.08(+0.20%)
May 29, 2024	40.32	40.34	40.23	40.24	77,710	-0.47(-1.15%)
May 28, 2024	41.04	41.04	40.63	40.71	21,108	-0.24(-0.59%)
May 24, 2024	41.01	41.05	40.87	40.95	34,166	+0.16(+0.39%)
May 23, 2024	41.10	41.16	40.73	40.79	176,453	-0.48(-1.16%)
May 22, 2024	41.40	41.45	41.22	41.27	23,363	-0.14(-0.34%)
May 21, 2024	41.42	41.45	41.37	41.41	53,990	-0.06(-0.14%)
May 20, 2024	41.46	41.60	41.44	41.47	14,409	+0.00(+0.00%)
May 17, 2024	41.47	41.47	41.38	41.47	21,236	+0.05(+0.12%)
May 16, 2024	41.55	41.60	41.42	41.42	23,207	-0.18(-0.43%)
May 15, 2024	41.43	41.60	41.38	41.60	13,050	+0.40(+0.96%)
May 14, 2024	41.09	41.20	41.04	41.20	16,142	+0.24(+0.60%)
May 13, 2024	40.96	41.09	40.90	40.96	27,785	+0.09(+0.22%)
May 10, 2024	40.87	40.96	40.77	40.87	47,413	+0.10(+0.25%)
May 09, 2024	40.48	40.77	40.48	40.77	31,088	+0.25(+0.60%)
May 08, 2024	40.37	40.54	40.37	40.52	29,469	+0.00(+0.01%)
May 07, 2024	40.54	40.69	40.52	40.52	36,277	+0.09(+0.22%)
May 06, 2024	40.24	40.43	40.24	40.43	25,493	+0.38(+0.95%)
May 03, 2024	40.09	40.23	39.93	40.05	28,182	+0.38(+0.96%)
May 02, 2024	39.65	39.67	39.25	39.67	52,637	+0.39(+0.99%)
May 01, 2024	39.29	39.84	39.28	39.28	27,690	-0.14(-0.36%)
Apr 30, 2024	39.95	39.95	39.42	39.42	25,663	-0.69(-1.71%)
Apr 29, 2024	40.01	40.16	39.98	40.11	24,316	+0.15(+0.36%)
Apr 26, 2024	39.86	40.06	39.86	39.96	60,542	+0.25(+0.63%)
Apr 25, 2024	39.55	39.80	39.38	39.71	47,296	-0.36(-0.90%)
Apr 24, 2024	39.99	40.09	39.82	40.07	47,845	+0.14(+0.35%)
Apr 23, 2024	39.62	40.04	39.62	39.93	146,500	+0.38(+0.96%)
Apr 22, 2024	39.45	39.79	39.29	39.55	72,301	+0.33(+0.84%)
Apr 19, 2024	39.16	39.40	39.12	39.22	446,662	+0.04(+0.10%)
Apr 18, 2024	39.28	39.51	39.10	39.18	62,845	-0.02(-0.05%)
Apr 17, 2024	39.55	39.60	39.11	39.20	40,616	-0.14(-0.36%)
Apr 16, 2024	39.54	39.54	39.23	39.34	45,181	-0.19(-0.48%)
Apr 15, 2024	40.33	40.34	39.43	39.53	39,401	-0.36(-0.90%)
Apr 12, 2024	40.28	40.39	39.83	39.89	45,080	-0.66(-1.63%)
Apr 11, 2024	40.50	40.68	40.25	40.55	58,935	+0.11(+0.27%)
Apr 10, 2024	40.59	40.71	40.33	40.44	80,654	-0.72(-1.75%)
Apr 09, 2024	41.15	41.25	40.86	41.16	27,368	+0.12(+0.30%)
Apr 08, 2024	41.00	41.17	41.00	41.04	43,901	+0.10(+0.24%)
Apr 05, 2024	40.73	41.05	40.70	40.94	45,989	+0.26(+0.64%)
Apr 04, 2024	41.55	41.55	40.66	40.68	65,659	-0.45(-1.09%)
Apr 03, 2024	41.03	41.24	41.01	41.13	141,141	+0.06(+0.15%)
Apr 02, 2024	41.12	41.12	40.92	41.07	32,757	-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.