JPMorgan U.S. Quality Factor ETF (JQUA) Historical Stock Data
52.87 ↑0.07 (0.13%)
As of March 28, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, JQUA is up 0.03% a day on average. There have been 14 days where JPMorgan U.S. Quality Factor ETF closed green and 16 days where JQUA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 52.57 | 52.28 | ↓$0.29 (-0.55%) | 51.96 | 52.63 | 472.52K |
2024-03-13 | 52.51 | 52.44 | ↓$0.07 (-0.13%) | 52.31 | 52.60 | 490.50K |
2024-03-12 | 52.22 | 52.52 | ↑$0.30 (0.57%) | 52.01 | 52.56 | 518.29K |
2024-03-11 | 51.97 | 52.02 | ↑$0.05 (0.10%) | 51.69 | 52.03 | 387.47K |
2024-03-08 | 52.60 | 52.09 | ↓$0.51 (-0.97%) | 52.01 | 52.70 | 583.99K |
2024-03-07 | 52.35 | 52.54 | ↑$0.19 (0.36%) | 52.28 | 52.59 | 540K |
2024-03-06 | 52.08 | 52.07 | ↓$0.01 (-0.02%) | 51.91 | 52.28 | 1.21M |
2024-03-05 | 52.02 | 51.64 | ↓$0.38 (-0.73%) | 51.39 | 52.02 | 328.99K |
2024-03-04 | 52.16 | 52.16 | ↑$0.00 (0.00%) | 52.12 | 52.32 | 320.67K |
2024-03-01 | 51.75 | 52.17 | ↑$0.42 (0.81%) | 51.69 | 52.18 | 458.88K |
2024-02-29 | 51.71 | 51.62 | ↓$0.09 (-0.17%) | 51.37 | 51.74 | 1.10M |
2024-02-28 | 51.37 | 51.51 | ↑$0.14 (0.27%) | 51.34 | 51.57 | 339.61K |
2024-02-27 | 51.50 | 51.51 | ↑$0.01 (0.02%) | 51.31 | 51.52 | 645.70K |
2024-02-26 | 51.54 | 51.44 | ↓$0.10 (-0.19%) | 51.42 | 51.63 | 625.97K |
2024-02-23 | 51.61 | 51.54 | ↓$0.07 (-0.14%) | 51.42 | 51.68 | 710.62K |
2024-02-22 | 51.02 | 51.46 | ↑$0.44 (0.86%) | 50.96 | 51.54 | 831.93K |
2024-02-21 | 50.12 | 50.41 | ↑$0.29 (0.58%) | 50.02 | 50.41 | 333.90K |
2024-02-20 | 50.51 | 50.46 | ↓$0.05 (-0.10%) | 50.26 | 50.57 | 0.99M |
2024-02-16 | 51.04 | 50.74 | ↓$0.30 (-0.59%) | 50.69 | 51.13 | 624.22K |
2024-02-15 | 50.85 | 51.06 | ↑$0.21 (0.41%) | 50.80 | 51.09 | 461.65K |
Create an account or log in to view more rows.
$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
$JQUA I’m not saying you guys are a bunch of whores
but I’m also not not saying it