JPMorgan U.S. Quality Factor ETF (JQUA) Historical Stock Data
63.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JQUA is up 0.01% a day on average. There have been 17 days where JPMorgan U.S. Quality Factor ETF closed green and 13 days where JQUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 63.67 | 63.81 | ↑$0.14 (0.22%) | 63.60 | 63.82 | 632.65K |
| 2025-12-22 | 63.92 | 64.06 | ↑$0.14 (0.22%) | 63.83 | 64.11 | 467.52K |
| 2025-12-19 | 63.37 | 63.64 | ↑$0.27 (0.43%) | 63.37 | 63.77 | 385.22K |
| 2025-12-18 | 63.43 | 63.28 | ↓$0.15 (-0.24%) | 63.12 | 63.66 | 568.06K |
| 2025-12-17 | 63.40 | 62.95 | ↓$0.45 (-0.71%) | 62.91 | 63.61 | 427.67K |
| 2025-12-16 | 63.51 | 63.34 | ↓$0.17 (-0.27%) | 63.08 | 63.66 | 499.30K |
| 2025-12-15 | 63.99 | 63.55 | ↓$0.44 (-0.69%) | 63.49 | 63.99 | 545.84K |
| 2025-12-12 | 64.31 | 63.74 | ↓$0.57 (-0.89%) | 63.61 | 64.31 | 483.10K |
| 2025-12-11 | 63.76 | 64.32 | ↑$0.56 (0.88%) | 63.76 | 64.35 | 400.53K |
| 2025-12-10 | 63.31 | 63.91 | ↑$0.60 (0.95%) | 63.27 | 64.05 | 464.53K |
| 2025-12-09 | 63.25 | 63.31 | ↑$0.06 (0.09%) | 63.25 | 63.50 | 482.01K |
| 2025-12-08 | 63.66 | 63.34 | ↓$0.32 (-0.50%) | 63.23 | 63.66 | 735.69K |
| 2025-12-05 | 63.45 | 63.61 | ↑$0.16 (0.25%) | 63.43 | 63.77 | 711.62K |
| 2025-12-04 | 63.45 | 63.31 | ↓$0.14 (-0.22%) | 63.15 | 63.45 | 387.69K |
| 2025-12-03 | 62.94 | 63.38 | ↑$0.44 (0.70%) | 62.94 | 63.45 | 734.95K |
| 2025-12-02 | 63.03 | 63.01 | ↓$0.02 (-0.03%) | 62.80 | 63.18 | 657.01K |
| 2025-12-01 | 62.67 | 62.81 | ↑$0.14 (0.22%) | 62.67 | 63.19 | 1.44M |
| 2025-11-28 | 62.89 | 63.09 | ↑$0.20 (0.32%) | 62.83 | 63.13 | 318.18K |
| 2025-11-26 | 62.60 | 62.73 | ↑$0.13 (0.21%) | 62.58 | 62.97 | 479.39K |
| 2025-11-25 | 61.78 | 62.54 | ↑$0.76 (1.23%) | 61.78 | 62.64 | 808.02K |
| 2025-11-24 | 61.37 | 61.66 | ↑$0.29 (0.47%) | 61.26 | 61.83 | 540.55K |
| 2025-11-21 | 60.53 | 61.15 | ↑$0.62 (1.02%) | 60.45 | 61.57 | 677.40K |
| 2025-11-20 | 61.79 | 60.26 | ↓$1.53 (-2.48%) | 60.26 | 61.99 | 684.07K |
| 2025-11-19 | 61.11 | 61.17 | ↑$0.06 (0.10%) | 60.88 | 61.49 | 530.54K |
| 2025-11-18 | 61.09 | 61.03 | ↓$0.06 (-0.10%) | 60.73 | 61.38 | 0.94M |
| 2025-11-17 | 61.97 | 61.31 | ↓$0.66 (-1.07%) | 61.09 | 62.12 | 412.23K |
| 2025-11-14 | 61.58 | 62.01 | ↑$0.43 (0.70%) | 61.49 | 62.37 | 512K |
| 2025-11-13 | 62.66 | 62.11 | ↓$0.55 (-0.88%) | 61.99 | 62.78 | 667.30K |
| 2025-11-12 | 62.95 | 62.80 | ↓$0.15 (-0.24%) | 62.74 | 63.05 | 712.80K |
| 2025-11-11 | 62.49 | 62.81 | ↑$0.32 (0.51%) | 62.49 | 62.87 | 338.94K |
Create an account or log in to view more rows.
$JQUA now I buy
$JQUA i am trading for a better future!
$JQUA I don't know shit
but I know I'm holdin till I at least triple up
$JQUA gets me every time lol
$JQUA looking good today??
$JQUA to the moon!!! lfG
$JQUA almost time for the running
$JQUA Getting ready for market open.
$JQUA Powell save me
$JQUA we need more volume