Jpmorgan US Quality Factor ETF (JQUA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 0.209696359671 | 59.61 | 59.95 | 58.62 | 796878 | 59.42140995 | SP |
| 4 | 2.175 | 3.7786657401 | 57.56 | 59.95 | 56.12 | 772915 | 58.42849008 | SP |
| 12 | 1.415 | 2.42626886145 | 58.32 | 60.33 | 56.12 | 597735 | 58.65243404 | SP |
| 26 | 6.085 | 11.3420316869 | 53.65 | 60.33 | 50.97 | 519294 | 57.0436274 | SP |
| 52 | 9.995 | 20.094491355 | 49.74 | 60.33 | 49.08 | 530177 | 54.36599926 | SP |
| 156 | 17.905 | 42.8042075066 | 41.83 | 60.33 | 34.47 | 360852 | 48.54863105 | SP |
| 260 | 28.035 | 88.4384858044 | 31.7 | 60.33 | 21.7196 | 242307 | 46.96331767 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 59.38 | -0.13 | -0.22 | 59.54 | 59.54 | 59.16 | 341280 |
| 1738107000 | 59.51 | 0.1 | 0.17 | 59.36 | 59.715 | 59.1 | 406593 |
| 1738020600 | 59.41 | -0.01 | -0.02 | 58.62 | 59.41 | 58.62 | 1844794 |
| 1737761400 | 59.42 | 0.17 | 0.29 | 59.61 | 59.61 | 59.335 | 594845 |
| 1737675000 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1737588600 | 59.25 | 0.17 | 0.29 | 59.27 | 59.415 | 59.17 | 1606293 |
| 1737502200 | 59.08 | 0.59 | 1.01 | 58.86 | 59.1 | 58.785 | 1454203 |
| 1737156600 | 58.49 | 0.32 | 0.55 | 58.71 | 58.71 | 58.4275 | 1754484 |
| 1737070200 | 58.17 | 0.31 | 0.54 | 58 | 58.3167 | 57.7933 | 558524 |
| 1736983800 | 57.86 | 0.71 | 1.24 | 57.98 | 58.01 | 57.64 | 374186 |
| 1736897400 | 57.15 | 0.37 | 0.65 | 57.09 | 57.19 | 56.7 | 714391 |
| 1736811000 | 56.78 | 0.11 | 0.19 | 56.33 | 56.82 | 56.12 | 489320 |
| 1736551800 | 56.67 | -0.8 | -1.39 | 57.0185 | 57.11 | 56.54 | 655795 |
| 1736379000 | 57.47 | 0.13 | 0.23 | 57.1911 | 57.5208 | 57.05 | 479726 |
| 1736292600 | 57.34 | -0.41 | -0.71 | 57.95 | 58.01 | 57.1561 | 767632 |
| 1736206200 | 57.75 | 0.04 | 0.07 | 57.97 | 58.225 | 57.655 | 399318 |
| 1735947000 | 57.71 | 0.6 | 1.05 | 57.37 | 57.785 | 57.225 | 284752 |
| 1735860600 | 57.11 | -0.16 | -0.28 | 57.56 | 57.748 | 56.8486 | 367902 |
| 1735687800 | 57.27 | -0.05 | -0.09 | 57.48 | 57.54 | 57.07 | 396193 |
| 1735601400 | 57.32 | -0.64 | -1.10 | 57.38 | 57.56 | 56.89 | 298836 |
| 1735342200 | 57.96 | -0.49 | -0.84 | 58.16 | 58.26 | 57.585 | 494977 |
| 1735255800 | 58.45 | 0.06 | 0.10 | 58.16 | 58.52 | 58.14 | 263498 |
| 1735077840 | 58.39 | 0.21 | 0.36 | 58.02 | 58.39 | 57.9007 | 199499 |
| 1734996600 | 58.18 | 0.19 | 0.33 | 57.92 | 58.18 | 57.5951 | 1597573 |
| 1734737400 | 57.99 | 0.63 | 1.10 | 57.195 | 58.39 | 57.1701 | 306005 |
| 1734651000 | 57.36 | 0.04 | 0.07 | 57.79 | 57.99 | 57.34 | 464815 |
| 1734564600 | 57.32 | -1.82 | -3.08 | 59.17 | 59.2 | 57.32 | 414933 |
| 1734478200 | 59.14 | -0.3 | -0.50 | 59.21 | 59.3 | 58.99 | 537317 |
| 1734391800 | 59.44 | 0.09 | 0.15 | 59.41 | 59.669 | 59.394 | 784882 |
| 1734132600 | 59.35 | -0.08 | -0.13 | 59.5495 | 59.6 | 59.1928 | 520519 |
| 1734046200 | 59.43 | -0.27 | -0.45 | 59.5596 | 59.63 | 59.43 | 316516 |
| 1733959800 | 59.7 | 0.39 | 0.66 | 59.63 | 59.8 | 59.6 | 241664 |
| 1733873400 | 59.31 | -0.39 | -0.65 | 59.52 | 59.6099 | 59.255 | 374443 |
| 1733787000 | 59.7 | -0.5 | -0.83 | 60.12 | 60.14 | 59.66 | 742904 |
| 1733527800 | 60.2 | 0.29 | 0.48 | 60.14 | 60.33 | 60.14 | 377553 |
| 1733441400 | 59.91 | -0.25 | -0.42 | 60.13 | 60.16 | 59.895 | 282450 |
| 1733355000 | 60.16 | 0.38 | 0.64 | 60.06 | 60.2 | 59.94 | 308497 |
| 1733268600 | 59.78 | -0.02 | -0.03 | 59.6916 | 59.83 | 59.6205 | 259539 |
| 1733182200 | 59.8 | 0.08 | 0.13 | 59.68 | 59.84 | 59.57 | 291852 |
| 1732917840 | 59.72 | 0.2 | 0.34 | 59.65 | 59.82 | 59.65 | 114874 |
| 1732750200 | 59.52 | -0.18 | -0.30 | 59.73 | 59.7595 | 59.4 | 206889 |
| 1732663800 | 59.7 | 0.17 | 0.29 | 59.65 | 59.7625 | 59.42 | 268235 |
| 1732577400 | 59.53 | 0.35 | 0.59 | 59.58 | 59.8 | 59.37 | 2195336 |
| 1732318200 | 59.18 | 0.49 | 0.83 | 58.8 | 59.22 | 58.8 | 1128312 |
| 1732231800 | 58.69 | 0.78 | 1.35 | 58.25 | 58.794 | 57.945 | 1317189 |
| 1732145400 | 57.91 | 0.14 | 0.24 | 57.86 | 57.96 | 57.46 | 255355 |
| 1732059000 | 57.77 | 0.02 | 0.03 | 57.38 | 57.8699 | 57.279 | 470365 |
| 1731972600 | 57.75 | 0.19 | 0.33 | 57.61 | 57.87 | 57.5 | 335305 |
| 1731713400 | 57.56 | -0.69 | -1.18 | 57.957 | 57.9957 | 57.49 | 624208 |
| 1731627000 | 58.25 | -0.43 | -0.73 | 58.74 | 58.74 | 58.1999 | 368310 |
| 1731540600 | 58.68 | -0.02 | -0.03 | 58.74 | 58.93 | 58.57 | 435644 |
| 1731454200 | 58.7 | -0.23 | -0.39 | 58.88 | 58.9499 | 58.58 | 615265 |
| 1731367800 | 58.93 | 0.1 | 0.17 | 58.95 | 59.0682 | 58.82 | 531451 |
| 1731108600 | 58.83 | 0.27 | 0.46 | 58.58 | 58.95 | 58.54 | 355797 |
| 1731022200 | 58.56 | 0.6 | 1.04 | 58.32 | 58.63 | 58.3001 | 328859 |
| 1730935800 | 57.96 | 1.13 | 1.99 | 57.87 | 58.0499 | 57.52 | 808614 |
| 1730849400 | 56.83 | 0.63 | 1.12 | 56.27 | 56.83 | 56.25 | 343423 |
| 1730763000 | 56.2 | 0.04 | 0.07 | 56.16 | 56.4 | 56.02 | 466582 |
| 1730500200 | 56.16 | 0.3 | 0.54 | 56.12 | 56.48 | 56.1 | 468439 |
| 1730413800 | 55.86 | -0.81 | -1.43 | 56.42 | 56.4698 | 55.86 | 533577 |
| 1730327400 | 56.67 | -0.17 | -0.30 | 56.79 | 56.98 | 56.63 | 948854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
