JPM U.S. Quality Factor ETF (NY: JQUA )

36.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 37.04 37.04 36.19 36.31 11,012 -0.83(-2.24%)
Feb 24, 2021 36.69 37.15 36.52 37.14 27,760 +0.40(+1.10%)
Feb 23, 2021 36.49 36.79 36.22 36.74 69,675 +0.03(+0.07%)
Feb 22, 2021 36.72 36.91 36.71 36.71 30,058 -0.22(-0.60%)
Feb 19, 2021 37.09 37.17 36.92 36.93 133,100 -0.08(-0.22%)
Feb 18, 2021 36.83 37.10 36.80 37.01 22,013 -0.12(-0.33%)
Feb 17, 2021 37.01 37.14 36.94 37.13 18,951 -0.01(-0.02%)
Feb 16, 2021 37.32 37.33 37.07 37.14 229,761 -0.07(-0.19%)
Feb 12, 2021 36.93 37.22 36.93 37.21 349,300 +0.11(+0.30%)
Feb 11, 2021 37.19 37.19 36.91 37.10 127,119 +0.11(+0.30%)
Feb 10, 2021 37.07 37.10 36.90 36.99 23,707 +0.03(+0.08%)
Feb 09, 2021 36.95 37.00 36.90 36.96 17,645 +0.02(+0.05%)
Feb 08, 2021 36.84 36.94 36.78 36.94 36,853 +0.28(+0.76%)
Feb 05, 2021 36.75 36.75 36.59 36.66 39,000 +0.21(+0.58%)
Feb 04, 2021 36.22 36.47 36.13 36.45 48,656 +0.38(+1.05%)
Feb 03, 2021 36.14 36.21 36.06 36.07 19,316 -0.09(-0.25%)
Feb 02, 2021 36.01 36.27 36.01 36.16 20,364 +0.43(+1.20%)
Feb 01, 2021 35.61 35.81 35.36 35.73 41,770 +0.51(+1.43%)
Jan 29, 2021 35.75 35.75 35.19 35.22 15,400 -0.64(-1.77%)
Jan 28, 2021 35.75 36.19 35.75 35.86 76,319 +0.29(+0.82%)
Jan 27, 2021 36.00 36.04 35.46 35.57 50,694 -0.86(-2.36%)
Jan 26, 2021 36.64 36.64 36.41 36.43 36,331 -0.10(-0.28%)
Jan 25, 2021 36.36 36.56 36.24 36.53 22,149 +0.11(+0.31%)
Jan 22, 2021 36.54 36.54 36.34 36.42 19,800 -0.16(-0.44%)
Jan 21, 2021 36.61 36.67 36.46 36.58 34,573 -0.06(-0.17%)
Jan 20, 2021 36.50 36.69 36.39 36.64 26,431 +0.38(+1.05%)
Jan 19, 2021 36.18 36.30 36.12 36.26 56,997 +0.22(+0.62%)
Jan 15, 2021 36.09 36.13 35.92 36.04 22,500 -0.11(-0.32%)
Jan 14, 2021 36.43 36.43 36.15 36.15 50,638 -0.11(-0.29%)
Jan 13, 2021 36.27 36.37 36.25 36.26 29,037 -0.03(-0.08%)
Jan 12, 2021 36.24 36.33 36.12 36.29 19,947 +0.01(+0.03%)
Jan 11, 2021 36.21 36.43 36.21 36.28 42,324 -0.11(-0.30%)
Jan 08, 2021 36.41 36.41 36.05 36.39 63,400 +0.20(+0.55%)
Jan 07, 2021 36.06 36.23 35.97 36.19 42,888 +0.41(+1.15%)
Jan 06, 2021 35.46 36.07 35.46 35.78 19,982 +0.24(+0.68%)
Jan 05, 2021 35.24 35.63 35.24 35.54 17,385 +0.22(+0.62%)
Jan 04, 2021 35.90 35.91 35.04 35.32 27,676 -0.56(-1.56%)
Dec 31, 2020 35.88 35.88 35.88 280,718 +0.25(+0.70%)
Dec 30, 2020 35.71 35.71 35.61 35.63 280,718 +0.07(+0.20%)
Dec 29, 2020 35.89 35.89 35.48 35.56 44,852 -0.08(-0.22%)
Dec 28, 2020 35.81 35.81 35.61 35.64 19,730 +0.14(+0.39%)
Dec 24, 2020 35.47 35.50 35.37 35.50 18,900 +0.12(+0.34%)
Dec 23, 2020 35.53 35.55 35.38 35.38 26,292 -0.03(-0.08%)
Dec 22, 2020 35.53 35.53 35.32 35.41 14,630 -0.23(-0.65%)
Dec 21, 2020 35.35 35.69 35.12 35.64 23,382 -0.24(-0.67%)
Dec 18, 2020 36.05 36.05 35.67 35.88 28,500 +0.01(+0.04%)
Dec 17, 2020 35.83 35.88 35.77 35.87 19,971 +0.23(+0.66%)
Dec 16, 2020 35.57 35.71 35.54 35.63 19,137 +0.08(+0.23%)
Dec 15, 2020 35.35 35.57 35.30 35.55 18,276 +0.38(+1.08%)
Dec 14, 2020 35.52 35.65 35.17 35.17 18,407 -0.09(-0.25%)
Dec 11, 2020 35.14 35.29 35.01 35.26 14,900 -0.09(-0.26%)
Dec 10, 2020 35.27 35.40 35.22 35.35 20,620 -0.04(-0.11%)
Dec 09, 2020 35.66 35.71 35.30 35.39 23,183 -0.27(-0.76%)
Dec 08, 2020 35.42 35.68 35.40 35.66 22,081 +0.17(+0.48%)
Dec 07, 2020 35.54 35.54 35.39 35.49 23,009 -0.09(-0.25%)
Dec 04, 2020 35.22 35.58 35.22 35.58 23,800 +0.37(+1.05%)
Dec 03, 2020 35.26 35.36 35.15 35.21 28,989 -0.02(-0.06%)
Dec 02, 2020 35.19 35.24 35.11 35.23 23,672 +0.03(+0.09%)
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.