Jpmorgan US Quality Factor ETF (JQUA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.17729748726 | 56.91 | 57.9 | 56.91 | 265355 | 57.38496008 | SP |
| 4 | 1.44 | 2.56501603135 | 56.14 | 57.9 | 55.9285 | 346479 | 56.63823394 | SP |
| 12 | 4.3 | 8.07057057057 | 53.28 | 57.9 | 51.013 | 415667 | 54.94518681 | SP |
| 26 | 7.37 | 14.6783509261 | 50.21 | 57.9 | 49.605 | 420909 | 53.51221531 | SP |
| 52 | 13.56 | 30.8041799182 | 44.02 | 57.9 | 41.37 | 544069 | 50.45216253 | SP |
| 156 | 15.39 | 36.4778383503 | 42.19 | 57.9 | 34.47 | 309886 | 46.78634753 | SP |
| 260 | 28.19 | 95.9169785641 | 29.39 | 57.9 | 21.7196 | 211735 | 45.09663023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 57.58 | 0.15 | 0.26 | 57.58 | 57.65 | 57.4546 | 263301 |
| 1729204200 | 57.43 | -0.01 | -0.02 | 57.78 | 57.78 | 57.43 | 238665 |
| 1729117800 | 57.44 | 0.14 | 0.24 | 57.4 | 57.52 | 57.23 | 191843 |
| 1729031400 | 57.3 | -0.36 | -0.62 | 57.64 | 57.9 | 57.2399 | 343198 |
| 1728945000 | 57.66 | 0.46 | 0.80 | 57.36 | 57.73 | 57.31 | 239446 |
| 1728685800 | 57.2 | 0.4 | 0.70 | 56.91 | 57.26 | 56.91 | 317464 |
| 1728599400 | 56.8 | -0.19 | -0.33 | 56.82 | 56.94 | 56.7063 | 226258 |
| 1728513000 | 56.99 | 0.44 | 0.78 | 56.6 | 57.0578 | 56.5123 | 626650 |
| 1728426600 | 56.55 | 0.44 | 0.78 | 56.26 | 56.62 | 56.2 | 266511 |
| 1728340200 | 56.11 | -0.55 | -0.97 | 56.49 | 56.49 | 55.96 | 228392 |
| 1728081000 | 56.66 | 0.43 | 0.76 | 56.64 | 56.66 | 56.2495 | 331056 |
| 1727994600 | 56.23 | -0.11 | -0.20 | 56.13 | 56.36 | 56.0575 | 310212 |
| 1727908200 | 56.34 | 0.12 | 0.21 | 56.13 | 56.45 | 55.95 | 360877 |
| 1727821800 | 56.22 | -0.35 | -0.62 | 56.56 | 56.57 | 55.98 | 375385 |
| 1727735400 | 56.57 | 0.12 | 0.21 | 56.33 | 56.65 | 56.1 | 888097 |
| 1727476200 | 56.45 | 0.01 | 0.02 | 56.59 | 56.7198 | 56.35 | 316975 |
| 1727389800 | 56.44 | 0.4 | 0.71 | 56.49 | 56.53 | 56.23 | 449348 |
| 1727303400 | 56.04 | -0.24 | -0.43 | 56.29 | 56.35 | 55.99 | 334114 |
| 1727217000 | 56.28 | -0.09 | -0.16 | 56.33 | 56.3699 | 56.1125 | 338117 |
| 1727130600 | 56.37 | 0.16 | 0.28 | 56.31 | 56.43 | 56.25 | 378989 |
| 1726871400 | 56.21 | -0.06 | -0.11 | 56.14 | 56.275 | 55.9285 | 232715 |
| 1726785000 | 56.27 | 0.69 | 1.24 | 56.47 | 56.5 | 56.144 | 427453 |
| 1726698600 | 55.58 | -0.27 | -0.48 | 55.91 | 56.25 | 55.58 | 743883 |
| 1726612200 | 55.85 | -0.06 | -0.11 | 56.08 | 56.125 | 55.6599 | 223078 |
| 1726525800 | 55.91 | 0.33 | 0.59 | 55.65 | 55.91 | 55.58 | 240179 |
| 1726266600 | 55.58 | 0.41 | 0.74 | 55.33 | 55.67 | 55.3168 | 375273 |
| 1726180200 | 55.17 | 0.36 | 0.66 | 54.89 | 55.21 | 54.66 | 1427156 |
| 1726093800 | 54.81 | 0.27 | 0.50 | 54.49 | 54.875 | 53.6 | 2589573 |
| 1726007400 | 54.54 | 0.25 | 0.46 | 54.45 | 54.55 | 54.06 | 376125 |
| 1725921000 | 54.29 | 0.56 | 1.04 | 54.07 | 54.48 | 54.03 | 211569 |
| 1725661800 | 53.73 | -0.69 | -1.27 | 54.43 | 54.61 | 53.66 | 284822 |
| 1725575400 | 54.42 | -0.33 | -0.60 | 54.69 | 54.7023 | 54.17 | 487600 |
| 1725489000 | 54.75 | -0.05 | -0.09 | 54.65 | 54.93 | 54.6101 | 232423 |
| 1725402600 | 54.8 | -0.98 | -1.76 | 55.49 | 55.57 | 54.6 | 293303 |
| 1725057000 | 55.78 | 0.47 | 0.85 | 55.58 | 55.81 | 55.17 | 201955 |
| 1724970600 | 55.31 | 0.15 | 0.27 | 55.35 | 55.78 | 55.2925 | 321520 |
| 1724884200 | 55.16 | -0.27 | -0.49 | 55.35 | 55.4599 | 54.89 | 536693 |
| 1724797800 | 55.43 | 0.23 | 0.42 | 55.11 | 55.43 | 55.0501 | 451694 |
| 1724711400 | 55.2 | -0.12 | -0.22 | 55.35 | 55.4725 | 55.15 | 278605 |
| 1724452200 | 55.32 | 0.57 | 1.04 | 55.14 | 55.3698 | 54.945 | 209996 |
| 1724365800 | 54.75 | -0.37 | -0.67 | 55.3 | 55.315 | 54.695 | 178693 |
| 1724279400 | 55.12 | 0.32 | 0.58 | 54.95 | 55.19 | 54.875 | 268545 |
| 1724193000 | 54.8 | -0.1 | -0.18 | 54.86 | 54.9399 | 54.65 | 466033 |
| 1724106600 | 54.9 | 0.51 | 0.94 | 54.48 | 54.9 | 54.4324 | 273867 |
| 1723847400 | 54.39 | 0.01 | 0.02 | 54.19 | 54.5127 | 54.19 | 230359 |
| 1723761000 | 54.38 | 0.89 | 1.66 | 54.08 | 54.4 | 54.0544 | 308549 |
| 1723674600 | 53.49 | 0.12 | 0.22 | 53.45 | 53.65 | 53.24 | 267695 |
| 1723588200 | 53.37 | 0.73 | 1.39 | 52.91 | 53.41 | 52.8703 | 620219 |
| 1723501800 | 52.64 | -0.16 | -0.30 | 52.87 | 52.87 | 52.4701 | 241165 |
| 1723242600 | 52.8 | 0.24 | 0.46 | 52.55 | 52.91 | 52.34 | 349883 |
| 1723156200 | 52.56 | 1.14 | 2.22 | 51.86 | 52.63 | 51.8253 | 364677 |
| 1723069800 | 51.42 | -0.26 | -0.50 | 52.3 | 52.605 | 51.41 | 354000 |
| 1722983400 | 51.68 | 0.39 | 0.76 | 51.55 | 52.45 | 51.48 | 515039 |
| 1722897000 | 51.29 | -1.36 | -2.58 | 50.97 | 51.87 | 50.97 | 729016 |
| 1722637800 | 52.65 | -0.62 | -1.16 | 52.72 | 52.89 | 52.09 | 438546 |
| 1722551400 | 53.27 | -0.65 | -1.21 | 54.06 | 54.25 | 52.9866 | 296448 |
| 1722465000 | 53.92 | 0.45 | 0.84 | 54.03 | 54.24 | 53.75 | 967565 |
| 1722378600 | 53.47 | -0.09 | -0.17 | 53.65 | 53.78 | 53.1883 | 290570 |
| 1722292200 | 53.56 | 0.04 | 0.07 | 53.74 | 53.78 | 53.45 | 230829 |
| 1722033000 | 53.52 | 0.71 | 1.34 | 53.28 | 53.78 | 53.1803 | 378229 |
| 1721946600 | 52.81 | 0.06 | 0.11 | 52.83 | 53.6 | 52.7701 | 412914 |
| 1721860200 | 52.75 | -0.95 | -1.77 | 53.38 | 53.4319 | 52.72 | 276538 |
| 1721773800 | 53.7 | -0.26 | -0.48 | 53.81 | 53.9698 | 53.6977 | 252321 |
| 1721687400 | 53.96 | 0.56 | 1.06 | 53.72 | 53.96 | 53.4799 | 430092 |
| 1721428200 | 53.395 | -0.41 | -0.75 | 53.76 | 53.84 | 53.3 | 338656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
