JPMorgan U.S. Value Factor ETF (JVAL) Historical Stock Data
42.39 ↓0.31 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JVAL is down -0.12% a day on average. There have been 14 days where JPMorgan U.S. Value Factor ETF closed green and 16 days where JVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 42.58 | 42.39 | ↓$0.19 (-0.45%) | 42.30 | 42.58 | 37.34K |
| 2025-03-24 | 42.41 | 42.70 | ↑$0.29 (0.68%) | 42.41 | 42.70 | 31.34K |
| 2025-03-21 | 41.78 | 41.90 | ↑$0.12 (0.29%) | 41.64 | 41.95 | 18.64K |
| 2025-03-20 | 42.40 | 42.10 | ↓$0.30 (-0.70%) | 42.08 | 42.42 | 376.39K |
| 2025-03-19 | 42.06 | 42.29 | ↑$0.23 (0.55%) | 41.98 | 42.45 | 21.88K |
| 2025-03-18 | 42.08 | 41.95 | ↓$0.13 (-0.31%) | 41.85 | 42.08 | 21.35K |
| 2025-03-17 | 41.64 | 42.26 | ↑$0.62 (1.49%) | 41.64 | 42.36 | 38.94K |
| 2025-03-14 | 41.23 | 41.74 | ↑$0.51 (1.24%) | 41.23 | 41.74 | 30.87K |
| 2025-03-13 | 41.48 | 40.87 | ↓$0.61 (-1.47%) | 40.73 | 41.49 | 75.10K |
| 2025-03-12 | 41.92 | 41.51 | ↓$0.41 (-0.98%) | 41.21 | 41.92 | 26.84K |
| 2025-03-11 | 42.07 | 41.59 | ↓$0.48 (-1.14%) | 41.32 | 42.07 | 70.10K |
| 2025-03-10 | 42.78 | 42.12 | ↓$0.66 (-1.54%) | 41.83 | 42.82 | 165.55K |
| 2025-03-07 | 42.36 | 43.02 | ↑$0.66 (1.56%) | 42.27 | 43.12 | 37.50K |
| 2025-03-06 | 42.41 | 42.44 | ↑$0.03 (0.07%) | 42.29 | 42.76 | 62.83K |
| 2025-03-05 | 42.54 | 42.92 | ↑$0.38 (0.89%) | 42.22 | 43.01 | 26.54K |
| 2025-03-04 | 42.79 | 42.46 | ↓$0.33 (-0.77%) | 42.19 | 42.96 | 39.06K |
| 2025-03-03 | 44.06 | 43.08 | ↓$0.98 (-2.22%) | 42.89 | 44.11 | 38.53K |
| 2025-02-28 | 43.44 | 43.90 | ↑$0.46 (1.06%) | 43.25 | 43.90 | 68.85K |
| 2025-02-27 | 44.00 | 43.47 | ↓$0.53 (-1.20%) | 43.47 | 44.13 | 79.15K |
| 2025-02-26 | 44.23 | 44.05 | ↓$0.18 (-0.41%) | 43.92 | 44.43 | 31.63K |
| 2025-02-25 | 44.18 | 44.07 | ↓$0.11 (-0.25%) | 43.85 | 44.26 | 88.48K |
| 2025-02-24 | 44.46 | 44.16 | ↓$0.30 (-0.67%) | 44.14 | 44.46 | 63.24K |
| 2025-02-21 | 45.07 | 44.27 | ↓$0.79 (-1.76%) | 44.18 | 45.07 | 122.79K |
| 2025-02-20 | 45.20 | 45.11 | ↓$0.09 (-0.21%) | 44.85 | 45.28 | 40.78K |
| 2025-02-19 | 45.08 | 45.28 | ↑$0.20 (0.43%) | 44.93 | 45.28 | 16.60K |
| 2025-02-18 | 44.97 | 45.16 | ↑$0.19 (0.42%) | 44.89 | 45.16 | 34.49K |
| 2025-02-14 | 44.89 | 44.87 | ↓$0.02 (-0.06%) | 44.82 | 44.95 | 28.26K |
| 2025-02-13 | 44.54 | 44.80 | ↑$0.26 (0.58%) | 44.50 | 44.80 | 320.87K |
| 2025-02-12 | 44.20 | 44.41 | ↑$0.20 (0.46%) | 44.18 | 44.46 | 44.35K |
| 2025-02-11 | 44.37 | 44.68 | ↑$0.31 (0.70%) | 44.37 | 44.68 | 59.59K |
Create an account or log in to view more rows.
$JVAL Guys when can we expect that 30% drop?
$JVAL diamond balls
$JVAL holy fuck
$JVAL we back boys
$JVAL Buy Buy Buy
$JVAL Who else bought the dip on Friday?
$JVAL Nothing but time to wait
$JVAL in it to win it
$JVAL Many many bears
$JVAL gets me every time lol