JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
62.72
+0.45 (0.72%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.40 | 62.73 | 62.28 | 62.72 | 62.72 | 0.72% | 545,538 |
| Sep 25, 2025 | 62.30 | 62.30 | 61.94 | 62.27 | 62.27 | -0.43% | 674,754 |
| Sep 24, 2025 | 62.77 | 62.88 | 62.47 | 62.54 | 62.54 | -0.35% | 681,888 |
| Sep 23, 2025 | 62.99 | 63.12 | 62.66 | 62.76 | 62.76 | -0.52% | 722,228 |
| Sep 22, 2025 | 62.86 | 63.20 | 62.77 | 63.09 | 62.92 | 0.25% | 1,060,365 |
| Sep 19, 2025 | 63.02 | 63.05 | 62.67 | 62.93 | 62.76 | 0.13% | 809,168 |
| Sep 18, 2025 | 62.86 | 63.13 | 62.78 | 62.85 | 62.68 | 0.38% | 1,040,099 |
| Sep 17, 2025 | 62.50 | 62.89 | 62.17 | 62.61 | 62.44 | 0.29% | 526,621 |
| Sep 16, 2025 | 62.59 | 62.59 | 62.26 | 62.43 | 62.26 | -0.22% | 692,378 |
| Sep 15, 2025 | 62.60 | 62.67 | 62.46 | 62.57 | 62.40 | 0.21% | 354,228 |
| Sep 12, 2025 | 62.76 | 62.76 | 62.44 | 62.44 | 62.27 | -0.67% | 263,395 |
| Sep 11, 2025 | 62.28 | 62.89 | 62.25 | 62.86 | 62.69 | 1.32% | 935,105 |
| Sep 10, 2025 | 62.34 | 62.37 | 61.90 | 62.04 | 61.88 | -0.42% | 308,637 |
| Sep 9, 2025 | 62.41 | 62.42 | 62.15 | 62.30 | 62.13 | -0.19% | 341,880 |
| Sep 8, 2025 | 62.27 | 62.42 | 62.08 | 62.42 | 62.25 | 0.47% | 531,058 |
| Sep 5, 2025 | 62.38 | 62.58 | 61.80 | 62.13 | 61.97 | 0.05% | 629,541 |
| Sep 4, 2025 | 61.72 | 62.10 | 61.52 | 62.10 | 61.94 | 0.70% | 818,131 |
| Sep 3, 2025 | 61.56 | 61.67 | 61.34 | 61.67 | 61.51 | 0.33% | 511,994 |
| Sep 2, 2025 | 61.22 | 61.49 | 61.05 | 61.47 | 61.31 | -0.50% | 487,935 |
| Aug 29, 2025 | 61.94 | 62.02 | 61.67 | 61.78 | 61.62 | -0.45% | 417,474 |
| Aug 28, 2025 | 61.92 | 62.07 | 61.76 | 62.06 | 61.90 | 0.42% | 600,664 |
| Aug 27, 2025 | 61.57 | 61.83 | 61.57 | 61.80 | 61.64 | 0.44% | 676,845 |
| Aug 26, 2025 | 61.46 | 61.58 | 61.40 | 61.53 | 61.37 | 0.15% | 607,465 |
| Aug 25, 2025 | 61.84 | 61.84 | 61.44 | 61.44 | 61.28 | -0.79% | 568,515 |
| Aug 22, 2025 | 61.28 | 62.09 | 61.28 | 61.93 | 61.77 | 1.46% | 775,056 |
| Aug 21, 2025 | 61.08 | 61.21 | 60.88 | 61.04 | 60.88 | -0.41% | 765,608 |
| Aug 20, 2025 | 61.32 | 61.35 | 60.94 | 61.29 | 61.13 | -0.02% | 541,577 |
| Aug 19, 2025 | 61.40 | 61.65 | 61.15 | 61.30 | 61.14 | - | 546,058 |
| Aug 18, 2025 | 61.29 | 61.39 | 61.27 | 61.30 | 61.14 | -0.03% | 661,405 |
| Aug 15, 2025 | 61.57 | 61.57 | 61.32 | 61.32 | 61.16 | -0.26% | 440,217 |
| Aug 14, 2025 | 61.53 | 61.65 | 61.35 | 61.48 | 61.32 | -0.65% | 551,107 |
| Aug 13, 2025 | 61.51 | 61.88 | 61.45 | 61.88 | 61.72 | 0.96% | 698,677 |
| Aug 12, 2025 | 60.82 | 61.30 | 60.74 | 61.29 | 61.13 | 1.16% | 454,622 |
| Aug 11, 2025 | 60.94 | 61.04 | 60.50 | 60.59 | 60.43 | -0.46% | 483,793 |
| Aug 8, 2025 | 60.80 | 61.01 | 60.70 | 60.87 | 60.71 | 0.38% | 326,244 |
| Aug 7, 2025 | 61.20 | 61.20 | 60.32 | 60.64 | 60.48 | -0.38% | 816,552 |
| Aug 6, 2025 | 60.56 | 60.90 | 60.39 | 60.87 | 60.71 | 0.74% | 608,474 |
| Aug 5, 2025 | 60.81 | 60.82 | 60.33 | 60.42 | 60.26 | -0.48% | 568,802 |
| Aug 4, 2025 | 60.10 | 60.72 | 60.10 | 60.71 | 60.55 | 1.50% | 566,964 |
| Aug 1, 2025 | 60.02 | 60.06 | 59.46 | 59.81 | 59.65 | -1.06% | 527,454 |
| Jul 31, 2025 | 60.99 | 61.19 | 60.31 | 60.45 | 60.29 | -0.69% | 539,611 |
| Jul 30, 2025 | 61.19 | 61.32 | 60.65 | 60.87 | 60.71 | -0.47% | 463,916 |
| Jul 29, 2025 | 61.39 | 61.43 | 61.05 | 61.16 | 61.00 | -0.13% | 696,095 |
| Jul 28, 2025 | 61.31 | 61.40 | 61.14 | 61.24 | 61.08 | -0.10% | 544,566 |
| Jul 25, 2025 | 61.10 | 61.39 | 61.07 | 61.30 | 61.14 | 0.51% | 436,124 |
| Jul 24, 2025 | 61.13 | 61.17 | 60.96 | 60.99 | 60.83 | -0.13% | 648,500 |
| Jul 23, 2025 | 60.83 | 61.07 | 60.68 | 61.07 | 60.91 | 0.78% | 444,302 |
| Jul 22, 2025 | 60.33 | 60.66 | 60.29 | 60.60 | 60.44 | 0.55% | 4,048,639 |
| Jul 21, 2025 | 60.33 | 60.55 | 60.22 | 60.27 | 60.11 | 0.12% | 614,832 |
| Jul 18, 2025 | 60.39 | 60.39 | 60.04 | 60.20 | 60.04 | -0.03% | 2,599,985 |