JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
58.53
+1.60 (2.81%)
At close: May 12, 2025, 4:00 PM
58.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.40 | 58.55 | 57.99 | 58.53 | 58.53 | 2.81% | 400,663 |
| May 9, 2025 | 57.24 | 57.24 | 56.79 | 56.93 | 56.93 | -0.33% | 366,181 |
| May 8, 2025 | 57.17 | 57.63 | 56.90 | 57.12 | 57.12 | 0.56% | 551,257 |
| May 7, 2025 | 56.50 | 56.96 | 56.33 | 56.80 | 56.80 | 0.67% | 473,476 |
| May 6, 2025 | 56.44 | 56.83 | 56.20 | 56.42 | 56.42 | -0.91% | 496,721 |
| May 5, 2025 | 56.78 | 57.20 | 56.73 | 56.94 | 56.94 | -0.26% | 428,818 |
| May 2, 2025 | 56.84 | 57.18 | 56.78 | 57.09 | 57.09 | 1.73% | 406,754 |
| May 1, 2025 | 56.34 | 56.64 | 56.09 | 56.12 | 56.12 | 0.05% | 367,573 |
| Apr 30, 2025 | 55.31 | 56.20 | 54.76 | 56.09 | 56.09 | 0.36% | 696,562 |
| Apr 29, 2025 | 55.36 | 56.06 | 55.36 | 55.89 | 55.89 | 0.58% | 616,757 |
| Apr 28, 2025 | 55.56 | 55.75 | 55.05 | 55.57 | 55.57 | 0.20% | 314,412 |
| Apr 25, 2025 | 55.24 | 55.47 | 54.80 | 55.46 | 55.46 | 0.43% | 847,802 |
| Apr 24, 2025 | 54.40 | 55.30 | 54.23 | 55.22 | 55.22 | 1.83% | 447,950 |
| Apr 23, 2025 | 54.72 | 55.22 | 54.04 | 54.23 | 54.23 | 1.29% | 658,761 |
| Apr 22, 2025 | 52.80 | 53.72 | 52.79 | 53.54 | 53.54 | 2.43% | 621,310 |
| Apr 21, 2025 | 53.02 | 53.11 | 51.76 | 52.27 | 52.27 | -2.39% | 928,098 |
| Apr 17, 2025 | 53.48 | 53.93 | 53.22 | 53.55 | 53.55 | 0.54% | 1,866,237 |
| Apr 16, 2025 | 53.79 | 54.17 | 52.81 | 53.26 | 53.26 | -1.73% | 761,967 |
| Apr 15, 2025 | 54.33 | 54.66 | 54.08 | 54.20 | 54.20 | -0.13% | 1,587,384 |
| Apr 14, 2025 | 54.57 | 54.64 | 53.76 | 54.27 | 54.27 | 1.06% | 1,091,302 |
| Apr 11, 2025 | 52.83 | 53.93 | 52.37 | 53.70 | 53.70 | 1.61% | 2,506,140 |
| Apr 10, 2025 | 53.54 | 53.72 | 51.51 | 52.85 | 52.85 | -3.13% | 774,755 |
| Apr 9, 2025 | 49.97 | 54.76 | 49.87 | 54.56 | 54.56 | 8.28% | 940,563 |
| Apr 8, 2025 | 52.73 | 52.93 | 49.70 | 50.39 | 50.39 | -1.74% | 1,822,789 |
| Apr 7, 2025 | 50.06 | 52.99 | 49.25 | 51.28 | 51.28 | -0.58% | 1,863,829 |
| Apr 4, 2025 | 53.52 | 53.64 | 51.55 | 51.58 | 51.58 | -5.65% | 1,861,995 |
| Apr 3, 2025 | 55.22 | 55.67 | 54.67 | 54.67 | 54.67 | -4.04% | 718,452 |
| Apr 2, 2025 | 56.13 | 57.21 | 56.07 | 56.97 | 56.97 | 0.58% | 843,028 |
| Apr 1, 2025 | 56.35 | 56.80 | 55.98 | 56.64 | 56.64 | 0.30% | 537,374 |
| Mar 31, 2025 | 55.64 | 56.70 | 55.44 | 56.47 | 56.47 | 0.66% | 362,938 |
| Mar 28, 2025 | 56.97 | 57.01 | 56.07 | 56.10 | 56.10 | -1.67% | 651,785 |
| Mar 27, 2025 | 57.10 | 57.41 | 56.86 | 57.05 | 57.05 | -0.19% | 413,877 |
| Mar 26, 2025 | 57.53 | 57.70 | 57.05 | 57.16 | 57.16 | -0.50% | 382,049 |
| Mar 25, 2025 | 57.58 | 57.68 | 57.26 | 57.45 | 57.45 | -0.23% | 491,738 |
| Mar 24, 2025 | 57.24 | 57.71 | 57.24 | 57.58 | 57.42 | 1.52% | 754,447 |
| Mar 21, 2025 | 56.40 | 56.73 | 56.22 | 56.72 | 56.56 | -0.18% | 377,526 |
| Mar 20, 2025 | 56.77 | 57.32 | 56.67 | 56.82 | 56.66 | -0.42% | 487,727 |
| Mar 19, 2025 | 56.74 | 57.40 | 56.58 | 57.06 | 56.91 | 0.80% | 481,426 |
| Mar 18, 2025 | 56.95 | 57.02 | 56.36 | 56.61 | 56.45 | -0.81% | 350,161 |
| Mar 17, 2025 | 56.36 | 57.32 | 56.36 | 57.07 | 56.91 | 1.10% | 389,091 |
| Mar 14, 2025 | 55.79 | 56.48 | 55.70 | 56.45 | 56.29 | 1.88% | 1,068,867 |
| Mar 13, 2025 | 56.08 | 56.08 | 55.20 | 55.41 | 55.26 | -1.41% | 588,565 |
| Mar 12, 2025 | 56.67 | 56.72 | 55.80 | 56.20 | 56.05 | -0.11% | 540,707 |
| Mar 11, 2025 | 56.88 | 56.97 | 55.94 | 56.26 | 56.11 | -1.38% | 569,112 |
| Mar 10, 2025 | 57.47 | 57.75 | 56.61 | 57.05 | 56.89 | -1.82% | 618,424 |
| Mar 7, 2025 | 57.54 | 58.22 | 57.06 | 58.11 | 57.95 | 0.68% | 631,381 |
| Mar 6, 2025 | 57.98 | 58.37 | 57.44 | 57.72 | 57.56 | -1.57% | 1,481,262 |
| Mar 5, 2025 | 58.04 | 58.76 | 57.72 | 58.64 | 58.48 | 0.86% | 489,071 |
| Mar 4, 2025 | 58.48 | 58.86 | 57.81 | 58.14 | 57.98 | -1.09% | 3,067,687 |
| Mar 3, 2025 | 59.63 | 59.74 | 58.38 | 58.78 | 58.62 | -0.99% | 1,438,266 |