JPMorgan U.S. Value Factor ETF (JVAL) Historical Stock Data
39.42 ↓0.69 (-1.71%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JVAL is down -0.13% a day on average. There have been 17 days where JPMorgan U.S. Value Factor ETF closed green and 13 days where JVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.95 | 39.42 | ↓$0.53 (-1.33%) | 39.42 | 39.95 | 25.66K |
| 2024-04-29 | 40.01 | 40.11 | ↑$0.10 (0.24%) | 39.99 | 40.15 | 24.32K |
| 2024-04-26 | 39.86 | 39.96 | ↑$0.10 (0.25%) | 39.86 | 40.06 | 60.54K |
| 2024-04-25 | 39.55 | 39.71 | ↑$0.16 (0.40%) | 39.38 | 39.80 | 47.30K |
| 2024-04-24 | 39.99 | 40.07 | ↑$0.08 (0.20%) | 39.82 | 40.09 | 47.85K |
| 2024-04-23 | 39.62 | 39.93 | ↑$0.31 (0.78%) | 39.62 | 40.04 | 146.50K |
| 2024-04-22 | 39.45 | 39.55 | ↑$0.10 (0.25%) | 39.29 | 39.79 | 72.30K |
| 2024-04-19 | 39.16 | 39.22 | ↑$0.06 (0.15%) | 39.12 | 39.40 | 446.66K |
| 2024-04-18 | 39.28 | 39.18 | ↓$0.10 (-0.25%) | 39.10 | 39.51 | 62.83K |
| 2024-04-17 | 39.55 | 39.20 | ↓$0.35 (-0.88%) | 39.11 | 39.60 | 40.62K |
| 2024-04-16 | 39.54 | 39.34 | ↓$0.20 (-0.51%) | 39.23 | 39.54 | 45.18K |
| 2024-04-15 | 40.33 | 39.53 | ↓$0.80 (-1.97%) | 39.43 | 40.34 | 39.40K |
| 2024-04-12 | 40.28 | 39.89 | ↓$0.39 (-0.97%) | 39.83 | 40.39 | 45.08K |
| 2024-04-11 | 40.50 | 40.55 | ↑$0.05 (0.13%) | 40.26 | 40.68 | 58.94K |
| 2024-04-10 | 40.59 | 40.44 | ↓$0.15 (-0.37%) | 40.33 | 40.71 | 80.65K |
| 2024-04-09 | 41.15 | 41.16 | ↑$0.01 (0.03%) | 40.86 | 41.25 | 27.37K |
| 2024-04-08 | 41.00 | 41.04 | ↑$0.04 (0.10%) | 41.00 | 41.17 | 43.90K |
| 2024-04-05 | 40.73 | 40.94 | ↑$0.21 (0.52%) | 40.70 | 41.05 | 45.98K |
| 2024-04-04 | 41.55 | 40.68 | ↓$0.87 (-2.09%) | 40.66 | 41.55 | 65.66K |
| 2024-04-03 | 41.03 | 41.13 | ↑$0.10 (0.24%) | 41.01 | 41.24 | 141.14K |
| 2024-04-02 | 41.12 | 41.07 | ↓$0.05 (-0.12%) | 40.93 | 41.12 | 32.76K |
| 2024-04-01 | 41.73 | 41.53 | ↓$0.20 (-0.48%) | 41.50 | 41.73 | 47.04K |
| 2024-03-28 | 41.52 | 41.62 | ↑$0.10 (0.24%) | 41.52 | 41.71 | 52.73K |
| 2024-03-27 | 41.15 | 41.51 | ↑$0.36 (0.87%) | 41.15 | 41.51 | 34.09K |
| 2024-03-26 | 41.09 | 40.83 | ↓$0.26 (-0.63%) | 40.83 | 41.15 | 176.17K |
| 2024-03-25 | 40.94 | 40.94 | ↑$0.00 (0.00%) | 40.94 | 41.08 | 46.39K |
| 2024-03-22 | 41.33 | 41.07 | ↓$0.26 (-0.63%) | 41.05 | 41.36 | 53.90K |
| 2024-03-21 | 41.27 | 41.26 | ↓$0.01 (-0.01%) | 41.26 | 41.41 | 31.45K |
| 2024-03-20 | 40.47 | 40.97 | ↑$0.50 (1.24%) | 40.40 | 40.99 | 64.73K |
| 2024-03-19 | 40.20 | 40.43 | ↑$0.23 (0.57%) | 40.18 | 40.47 | 65.11K |
Create an account or log in to view more rows.
$JVAL every dip gets bought up.
$JVAL Buying again tomorrow.
$JVAL let’s go!! Squeeze time
$JVAL NOT SELLING.
$JVAL where’s the WSB guys at? Still sleeping?
$JVAL hmm...
$JVAL Beautiful!! 😀
$JVAL push baby push!
$JVAL take Friday energy into Monday
$JVAL we going up from here