JPMorgan U.S. Quality Factor ETF (JQUA) Historical Stock Data
50.76 ↑0.28 (0.55%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JQUA is down -0.16% a day on average. There have been 12 days where JPMorgan U.S. Quality Factor ETF closed green and 18 days where JQUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 50.61 | 50.76 | ↑$0.15 (0.30%) | 50.53 | 50.89 | 371.93K |
| 2024-04-25 | 50.18 | 50.48 | ↑$0.30 (0.60%) | 49.94 | 50.54 | 451.69K |
| 2024-04-24 | 50.78 | 50.70 | ↓$0.08 (-0.16%) | 50.45 | 50.83 | 415.69K |
| 2024-04-23 | 50.35 | 50.64 | ↑$0.29 (0.58%) | 50.31 | 50.76 | 468.57K |
| 2024-04-22 | 50.10 | 50.16 | ↑$0.06 (0.12%) | 49.80 | 50.43 | 495.96K |
| 2024-04-19 | 50.02 | 49.78 | ↓$0.24 (-0.48%) | 49.61 | 50.10 | 507.86K |
| 2024-04-18 | 50.21 | 49.99 | ↓$0.22 (-0.44%) | 49.89 | 50.39 | 386.87K |
| 2024-04-17 | 50.57 | 50.02 | ↓$0.55 (-1.09%) | 49.95 | 50.57 | 581.54K |
| 2024-04-16 | 50.48 | 50.40 | ↓$0.08 (-0.16%) | 50.27 | 50.64 | 651.87K |
| 2024-04-15 | 51.50 | 50.44 | ↓$1.06 (-2.06%) | 50.37 | 51.54 | 480.13K |
| 2024-04-12 | 51.49 | 51.13 | ↓$0.36 (-0.70%) | 50.95 | 51.58 | 468.33K |
| 2024-04-11 | 51.79 | 51.79 | ↑$0.00 (0.00%) | 51.42 | 51.99 | 1.04M |
| 2024-04-10 | 51.70 | 51.66 | ↓$0.04 (-0.08%) | 51.48 | 51.85 | 583.91K |
| 2024-04-09 | 52.36 | 52.28 | ↓$0.08 (-0.15%) | 51.77 | 52.37 | 706.15K |
| 2024-04-08 | 52.18 | 52.16 | ↓$0.02 (-0.04%) | 52.05 | 52.25 | 200.98K |
| 2024-04-05 | 51.76 | 52.11 | ↑$0.35 (0.68%) | 51.71 | 52.29 | 373.67K |
| 2024-04-04 | 52.67 | 51.64 | ↓$1.03 (-1.96%) | 51.58 | 52.72 | 464.57K |
| 2024-04-03 | 52.25 | 52.29 | ↑$0.04 (0.08%) | 52.13 | 52.47 | 499.64K |
| 2024-04-02 | 52.29 | 52.31 | ↑$0.02 (0.04%) | 52.10 | 52.34 | 335.64K |
| 2024-04-01 | 52.86 | 52.67 | ↓$0.19 (-0.36%) | 52.55 | 52.89 | 472.07K |
| 2024-03-28 | 52.85 | 52.87 | ↑$0.02 (0.04%) | 52.80 | 52.96 | 855.32K |
| 2024-03-27 | 52.66 | 52.80 | ↑$0.14 (0.27%) | 52.46 | 52.80 | 421.67K |
| 2024-03-26 | 52.58 | 52.34 | ↓$0.24 (-0.46%) | 52.30 | 52.60 | 441.54K |
| 2024-03-25 | 52.53 | 52.44 | ↓$0.09 (-0.17%) | 52.42 | 52.54 | 3.14M |
| 2024-03-22 | 52.87 | 52.65 | ↓$0.22 (-0.42%) | 52.61 | 52.87 | 0.97M |
| 2024-03-21 | 52.88 | 52.87 | ↓$0.01 (-0.02%) | 52.78 | 53.04 | 462.87K |
| 2024-03-20 | 52.19 | 52.61 | ↑$0.42 (0.80%) | 52.11 | 52.61 | 503.05K |
| 2024-03-19 | 51.77 | 52.18 | ↑$0.41 (0.79%) | 51.74 | 52.18 | 387.43K |
| 2024-03-18 | 52.11 | 51.99 | ↓$0.12 (-0.23%) | 51.94 | 52.18 | 443.66K |
| 2024-03-15 | 51.89 | 51.80 | ↓$0.09 (-0.17%) | 51.70 | 52.04 | 889.81K |
Create an account or log in to view more rows.
$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.
$JQUA Buying again tomorrow.
$JQUA -
Buy
buy
buy!
$JQUA Going up
$JQUA nice gap
$JQUA almost go time