JPMorgan U.S. Quality Factor ETF (JQUA) Historical Stock Data
58.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JQUA is down -0.10% a day on average. There have been 16 days where JPMorgan U.S. Quality Factor ETF closed green and 14 days where JQUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 58.02 | 58.39 | ↑$0.37 (0.64%) | 57.90 | 58.39 | 199.50K |
| 2024-12-23 | 57.92 | 58.18 | ↑$0.26 (0.45%) | 57.60 | 58.18 | 1.60M |
| 2024-12-20 | 57.10 | 57.99 | ↑$0.89 (1.56%) | 57.03 | 58.39 | 315.96K |
| 2024-12-19 | 57.79 | 57.36 | ↓$0.43 (-0.74%) | 57.36 | 57.99 | 469.03K |
| 2024-12-18 | 59.17 | 57.32 | ↓$1.85 (-3.13%) | 57.32 | 59.20 | 419.84K |
| 2024-12-17 | 59.21 | 59.14 | ↓$0.07 (-0.12%) | 58.99 | 59.29 | 605.65K |
| 2024-12-16 | 59.41 | 59.44 | ↑$0.03 (0.05%) | 59.39 | 59.67 | 785.23K |
| 2024-12-13 | 59.61 | 59.35 | ↓$0.26 (-0.44%) | 59.19 | 59.61 | 542.71K |
| 2024-12-12 | 59.59 | 59.43 | ↓$0.16 (-0.27%) | 59.43 | 59.63 | 320.97K |
| 2024-12-11 | 59.63 | 59.70 | ↑$0.07 (0.12%) | 59.60 | 59.80 | 244.06K |
| 2024-12-10 | 59.69 | 59.31 | ↓$0.38 (-0.64%) | 59.26 | 59.69 | 383.24K |
| 2024-12-09 | 60.20 | 59.70 | ↓$0.50 (-0.83%) | 59.66 | 60.20 | 778.63K |
| 2024-12-06 | 60.14 | 60.20 | ↑$0.06 (0.10%) | 60.14 | 60.33 | 378.07K |
| 2024-12-05 | 60.13 | 59.91 | ↓$0.22 (-0.37%) | 59.90 | 60.15 | 283.53K |
| 2024-12-04 | 60.06 | 60.16 | ↑$0.10 (0.17%) | 59.92 | 60.20 | 310.74K |
| 2024-12-03 | 59.76 | 59.80 | ↑$0.04 (0.07%) | 59.62 | 59.83 | 269.18K |
| 2024-12-02 | 59.68 | 59.80 | ↑$0.12 (0.20%) | 59.58 | 59.83 | 293.28K |
| 2024-11-29 | 59.65 | 59.72 | ↑$0.07 (0.12%) | 59.56 | 59.82 | 116.37K |
| 2024-11-27 | 59.73 | 59.52 | ↓$0.21 (-0.35%) | 59.40 | 59.76 | 207.74K |
| 2024-11-26 | 59.65 | 59.70 | ↑$0.05 (0.08%) | 59.43 | 59.76 | 271.48K |
| 2024-11-25 | 59.58 | 59.53 | ↓$0.05 (-0.08%) | 59.37 | 59.80 | 2.20M |
| 2024-11-22 | 58.80 | 59.18 | ↑$0.38 (0.65%) | 58.80 | 59.22 | 1.13M |
| 2024-11-21 | 58.25 | 58.69 | ↑$0.44 (0.76%) | 57.95 | 58.79 | 1.32M |
| 2024-11-20 | 57.86 | 57.91 | ↑$0.05 (0.09%) | 57.46 | 57.95 | 257.08K |
| 2024-11-19 | 57.42 | 57.77 | ↑$0.35 (0.61%) | 57.28 | 57.87 | 484.08K |
| 2024-11-18 | 57.61 | 57.75 | ↑$0.14 (0.24%) | 57.50 | 57.87 | 338.36K |
| 2024-11-15 | 57.97 | 57.56 | ↓$0.41 (-0.71%) | 57.49 | 58.00 | 637.52K |
| 2024-11-14 | 58.74 | 58.25 | ↓$0.49 (-0.83%) | 58.20 | 58.78 | 371.71K |
| 2024-11-13 | 58.74 | 58.68 | ↓$0.06 (-0.10%) | 58.57 | 58.93 | 436.89K |
| 2024-11-12 | 58.88 | 58.70 | ↓$0.18 (-0.31%) | 58.58 | 58.95 | 618.68K |
Create an account or log in to view more rows.
$JQUA almost time for the running
$JQUA Getting ready for market open.
$JQUA Powell save me
$JQUA we need more volume
$JQUA buy SHARES
$JQUA HOLDING STRONG FOR ALL OF YOU
$JQUA Bearish..
$JQUA i need more
$JQUA When they tell me diversifying is for idiots
$JQUA Ride this train. You won't regret.