Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Jpmorgan US Value Factor ETF (JVAL)
Jpmorgan US Value Factor ETF (JVAL) Historical

JVAL Jpmorgan US Value Factor ETF

41.47

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

JVAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	41.47	0.05	0.12%	41.47	41.47	41.3775	21,236
May 16 2024	41.42	-0.18	-0.43%	41.55	41.60	41.42	23,067
May 15 2024	41.60	0.40	0.96%	41.44	41.60	41.3821	13,050
May 14 2024	41.2039	0.24	0.60%	41.09	41.2039	41.0408	16,142
May 13 2024	40.96	0.09	0.22%	40.96	41.09	40.90	26,936
May 10 2024	40.87	0.10	0.25%	40.87	40.9599	40.77	47,413
May 09 2024	40.77	0.25	0.60%	40.48	40.77	40.48	30,960
May 08 2024	40.5249	0.00	0.01%	40.32	40.54	40.32	29,469
May 07 2024	40.5201	0.09	0.22%	40.54	40.6938	40.52	36,277
May 06 2024	40.43	0.38	0.95%	40.24	40.43	40.24	24,907
May 03 2024	40.05	0.38	0.96%	40.13	40.23	39.93	27,978
May 02 2024	39.67	0.39	0.99%	39.65	39.675	39.25	49,143
May 01 2024	39.28	-0.14	-0.36%	39.29	39.835	39.28	27,148
Apr 30 2024	39.42	-0.69	-1.71%	39.95	39.95	39.42	25,663
Apr 29 2024	40.1051	0.15	0.36%	40.01	40.16	39.985	24,316
Apr 26 2024	39.96	0.25	0.63%	39.86	40.0637	39.86	60,542
Apr 25 2024	39.71	-0.36	-0.90%	39.55	39.795	39.3819	47,296
Apr 24 2024	40.07	0.14	0.35%	39.99	40.09	39.82	47,694
Apr 23 2024	39.93	0.38	0.96%	39.62	40.0375	39.62	146,500
Apr 22 2024	39.55	0.33	0.84%	39.45	39.79	39.29	72,301
Apr 19 2024	39.22	0.04	0.10%	39.16	39.40	39.12	446,662
Apr 18 2024	39.18	-0.02	-0.05%	39.29	39.51	39.1004	62,845
Apr 17 2024	39.20	-0.14	-0.36%	39.55	39.5978	39.11	40,179
Apr 16 2024	39.34	-0.19	-0.48%	39.54	39.54	39.23	45,181
Apr 15 2024	39.53	-0.36	-0.90%	40.19	40.3399	39.43	39,075
Apr 12 2024	39.89	-0.66	-1.63%	40.28	40.39	39.825	44,913
Apr 11 2024	40.55	0.11	0.27%	40.58	40.6781	40.25	58,935
Apr 10 2024	40.44	-0.72	-1.75%	40.59	40.71	40.33	80,654
Apr 09 2024	41.1612	0.12	0.30%	41.15	41.25	40.86	27,368
Apr 08 2024	41.04	0.10	0.24%	41.00	41.17	41.00	43,789
Apr 05 2024	40.94	0.26	0.64%	40.73	41.0477	40.70	45,788
Apr 04 2024	40.68	-0.45	-1.09%	41.44	41.55	40.6591	65,409
Apr 03 2024	41.13	0.06	0.15%	41.03	41.2359	41.01	141,141
Apr 02 2024	41.07	-0.46	-1.11%	41.12	41.12	40.925	32,757
Apr 01 2024	41.53	-0.09	-0.22%	41.73	41.73	41.495	47,036
Mar 28 2024	41.62	0.11	0.26%	41.52	41.71	41.52	52,727
Mar 27 2024	41.51	0.68	1.67%	41.15	41.51	41.15	34,085
Mar 26 2024	40.83	-0.11	-0.27%	41.06	41.1499	40.83	226,168
Mar 25 2024	40.94	-0.13	-0.32%	40.94	41.08	40.94	39,230
Mar 22 2024	41.0708	-0.19	-0.46%	41.33	41.3604	41.045	53,896
Mar 21 2024	41.26	0.29	0.71%	41.17	41.41	41.17	31,452
Mar 20 2024	40.97	0.54	1.34%	40.47	40.99	40.40	64,730
Mar 19 2024	40.43	0.02	0.05%	40.20	40.4676	40.18	64,846
Mar 18 2024	40.41	0.17	0.42%	40.42	40.485	40.32	71,028
Mar 15 2024	40.24	-0.13	-0.32%	40.22	40.4036	40.215	45,627
Mar 14 2024	40.37	-0.30	-0.74%	40.69	40.69	40.12	40,496
Mar 13 2024	40.67	0.01	0.02%	40.65	40.81	40.60	40,091
Mar 12 2024	40.66	0.23	0.57%	40.59	40.70	40.38	68,849
Mar 11 2024	40.43	0.06	0.15%	40.26	40.4399	40.12	39,786
Mar 08 2024	40.37	-0.16	-0.39%	40.64	40.76	40.332	108,908
Mar 07 2024	40.53	0.33	0.82%	40.37	40.62	40.37	64,497
Mar 06 2024	40.20	0.25	0.63%	40.21	40.36	40.10	57,688
Mar 05 2024	39.95	-0.28	-0.70%	40.11	40.23	39.85	48,335
Mar 04 2024	40.23	0.03	0.07%	40.22	40.38	40.21	47,590
Mar 01 2024	40.20	0.31	0.78%	39.94	40.2601	39.8474	82,111
Feb 29 2024	39.89	0.31	0.78%	39.86	39.91	39.6499	97,586
Feb 28 2024	39.58	-0.19	-0.48%	39.57	39.7449	39.54	2,515,643
Feb 27 2024	39.77	0.10	0.25%	39.73	39.80	39.6701	96,255
Feb 26 2024	39.67	-0.12	-0.30%	39.84	39.89	39.6399	56,038
Feb 23 2024	39.79	0.03	0.08%	39.85	39.92	39.78	45,500
Feb 22 2024	39.76	0.48	1.22%	39.64	39.79	39.545	79,128
Feb 21 2024	39.28	0.10	0.26%	39.15	39.28	39.03	95,967
Feb 20 2024	39.18	-0.16	-0.41%	39.16	39.23	39.09	52,758

Jpmorgan US Value Factor...

Loblaw Companies (PK)

Delayed Upgrade Clock