JPMorgan U.S. Value Factor ETF (JVAL) Historical Stock Data
48.98 ↓0.40 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JVAL is up 0.01% a day on average. There have been 16 days where JPMorgan U.S. Value Factor ETF closed green and 14 days where JVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 49.46 | 48.98 | ↓$0.48 (-0.96%) | 48.95 | 49.48 | 12.65K |
| 2025-12-16 | 49.58 | 49.38 | ↓$0.20 (-0.41%) | 49.10 | 49.58 | 23.45K |
| 2025-12-15 | 50.03 | 49.62 | ↓$0.41 (-0.82%) | 49.56 | 50.03 | 30.08K |
| 2025-12-12 | 50.34 | 49.75 | ↓$0.59 (-1.18%) | 49.64 | 50.34 | 14.29K |
| 2025-12-11 | 50.10 | 50.40 | ↑$0.30 (0.60%) | 50.10 | 50.41 | 18.44K |
| 2025-12-10 | 49.43 | 50.22 | ↑$0.80 (1.61%) | 49.43 | 50.31 | 15.50K |
| 2025-12-09 | 49.43 | 49.37 | ↓$0.06 (-0.12%) | 49.37 | 49.60 | 16.09K |
| 2025-12-08 | 49.63 | 49.39 | ↓$0.24 (-0.48%) | 49.32 | 49.63 | 42.10K |
| 2025-12-05 | 49.48 | 49.51 | ↑$0.03 (0.06%) | 49.47 | 49.66 | 18.14K |
| 2025-12-04 | 49.30 | 49.27 | ↓$0.03 (-0.05%) | 49.18 | 49.44 | 24.42K |
| 2025-12-03 | 48.89 | 49.28 | ↑$0.39 (0.80%) | 48.89 | 49.32 | 61.60K |
| 2025-12-02 | 48.94 | 48.83 | ↓$0.11 (-0.22%) | 48.72 | 48.97 | 414.24K |
| 2025-12-01 | 48.58 | 48.69 | ↑$0.10 (0.21%) | 48.58 | 48.96 | 8.24K |
| 2025-11-28 | 48.62 | 48.87 | ↑$0.25 (0.51%) | 48.62 | 48.87 | 3.12K |
| 2025-11-26 | 48.36 | 48.52 | ↑$0.16 (0.34%) | 48.36 | 48.72 | 10.57K |
| 2025-11-25 | 47.48 | 48.19 | ↑$0.71 (1.50%) | 47.48 | 48.23 | 24.39K |
| 2025-11-24 | 47.08 | 47.45 | ↑$0.37 (0.79%) | 47.02 | 47.57 | 24.82K |
| 2025-11-21 | 46.23 | 46.89 | ↑$0.66 (1.43%) | 46.19 | 47.18 | 20.82K |
| 2025-11-20 | 47.32 | 45.95 | ↓$1.37 (-2.90%) | 45.95 | 47.45 | 7.70K |
| 2025-11-19 | 46.75 | 46.76 | ↑$0.01 (0.02%) | 46.55 | 46.99 | 31.06K |
| 2025-11-18 | 46.48 | 46.69 | ↑$0.21 (0.45%) | 46.34 | 46.95 | 137.97K |
| 2025-11-17 | 47.45 | 46.76 | ↓$0.69 (-1.45%) | 46.63 | 47.52 | 28.16K |
| 2025-11-14 | 47.16 | 47.51 | ↑$0.35 (0.74%) | 47.16 | 47.82 | 37.59K |
| 2025-11-13 | 48.27 | 47.66 | ↓$0.61 (-1.26%) | 47.56 | 48.35 | 19.39K |
| 2025-11-12 | 48.41 | 48.38 | ↓$0.03 (-0.06%) | 48.36 | 48.56 | 26.27K |
| 2025-11-11 | 48.04 | 48.20 | ↑$0.16 (0.33%) | 47.99 | 48.32 | 20.24K |
| 2025-11-10 | 48.09 | 48.05 | ↓$0.04 (-0.08%) | 47.73 | 48.17 | 36.40K |
| 2025-11-07 | 47.27 | 47.66 | ↑$0.39 (0.83%) | 46.99 | 47.67 | 54.57K |
| 2025-11-06 | 47.93 | 47.48 | ↓$0.45 (-0.95%) | 47.38 | 47.93 | 20.29K |
| 2025-11-05 | 47.49 | 47.95 | ↑$0.46 (0.97%) | 47.49 | 48.11 | 60.91K |
Create an account or log in to view more rows.
$JVAL what happen
$JVAL I already know
tomorrow the bulls going to say "next week" just like every week.
$JVAL said y’all dumb af
$JVAL bounce back baby
$JVAL I hate this company.
$JVAL tomorrow will be an explosion day
I believe it!
$JVAL come on I wana jump up and down
$JVAL we back boys
$JVAL Guys when can we expect that 30% drop?
$JVAL diamond balls