JPMorgan U.S. Value Factor ETF

JVAL
🏛️ usa →
47.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.15 47.51 47.15 47.51 0.0M
2025-09-25 47.22 47.22 46.91 47.10 0.0M
2025-09-24 47.63 47.73 47.41 47.51 0.0M
2025-09-23 47.81 47.97 47.49 47.56 0.0M
2025-09-22 47.69 47.87 47.69 47.85 0.0M
2025-09-19 48.03 48.03 47.60 47.76 0.0M
2025-09-18 47.67 47.94 47.67 47.90 0.0M
2025-09-17 47.38 47.74 47.31 47.37 0.0M
2025-09-16 47.46 47.51 47.16 47.36 0.0M
2025-09-15 47.54 47.54 47.34 47.39 0.0M
2025-09-12 47.64 47.64 47.31 47.33 0.1M
2025-09-11 47.30 47.67 47.30 47.65 0.1M
2025-09-10 47.21 47.25 46.95 47.09 0.0M
2025-09-09 46.98 46.98 46.81 46.92 0.0M
2025-09-08 47.06 47.06 46.77 46.99 0.0M
2025-09-05 46.90 46.99 46.72 46.98 0.0M
2025-09-04 46.33 46.75 46.33 46.75 0.0M
2025-09-03 46.38 46.44 46.16 46.35 0.0M
2025-09-02 46.00 46.26 45.89 46.25 0.0M
2025-08-29 46.61 46.70 46.43 46.53 0.0M
2025-08-28 46.81 46.81 46.52 46.74 0.0M
2025-08-27 46.43 46.72 46.43 46.72 0.0M
2025-08-26 46.40 46.52 46.36 46.44 0.0M
2025-08-25 46.48 46.53 46.44 46.45 0.0M
2025-08-22 46.04 46.70 46.04 46.61 0.0M
2025-08-21 45.45 45.62 45.40 45.55 0.0M
2025-08-20 45.75 45.75 45.44 45.61 0.1M
2025-08-19 45.94 45.95 45.71 45.76 0.0M
2025-08-18 45.68 45.82 45.68 45.79 0.0M
2025-08-15 45.79 45.84 45.73 45.73 0.0M
2025-08-14 45.81 45.94 45.68 45.92 0.0M
2025-08-13 45.66 46.14 45.64 46.14 0.0M
2025-08-12 44.86 45.50 44.86 45.50 0.0M
2025-08-11 45.00 45.03 44.60 44.64 0.0M
2025-08-08 44.78 44.97 44.69 44.86 0.0M
2025-08-07 45.04 45.06 44.49 44.59 0.1M
2025-08-06 44.78 44.78 44.56 44.68 0.0M
2025-08-05 44.88 44.91 44.42 44.70 0.0M
2025-08-04 44.39 44.76 44.39 44.76 0.1M
2025-08-01 44.37 44.37 43.88 44.14 0.0M
2025-07-31 45.17 45.25 44.69 44.72 0.0M
2025-07-30 45.43 45.53 44.97 45.12 0.0M
2025-07-29 45.69 45.69 45.42 45.43 0.0M
2025-07-28 45.63 45.66 45.49 45.55 0.0M
2025-07-25 45.44 45.61 45.27 45.61 0.0M
2025-07-24 45.71 45.71 45.38 45.43 0.0M
2025-07-23 45.62 45.80 45.52 45.78 0.0M
2025-07-22 45.18 45.47 45.09 45.40 0.0M
2025-07-21 45.18 45.26 44.93 44.99 0.0M
2025-07-18 45.13 45.13 44.89 44.96 0.0M
2025-07-17 44.78 44.99 44.69 44.94 0.0M
2025-07-16 44.64 44.68 44.30 44.66 0.0M
2025-07-15 45.21 45.21 44.57 44.57 0.0M
2025-07-14 44.98 45.10 44.90 45.07 0.0M
2025-07-11 45.19 45.20 45.00 45.11 0.0M
2025-07-10 45.36 45.65 45.28 45.47 0.0M
2025-07-09 45.27 45.38 44.99 45.29 0.0M
2025-07-08 44.99 45.33 44.99 45.14 0.0M
2025-07-07 45.20 45.33 44.80 44.90 0.0M
2025-07-03 45.22 45.43 45.22 45.40 0.0M
2025-07-02 44.76 45.15 44.69 45.15 0.0M
2025-07-01 44.21 45.00 44.21 44.83 0.0M
2025-06-30 44.22 44.25 44.10 44.23 0.0M
2025-06-27 44.13 44.13 43.76 44.04 0.0M
2025-06-26 43.64 43.85 43.63 43.85 0.0M
2025-06-25 43.63 43.63 43.39 43.46 0.0M
2025-06-24 43.39 43.71 43.39 43.68 0.0M
2025-06-23 43.09 43.45 42.90 43.41 0.0M
2025-06-20 43.36 43.36 42.99 43.12 0.0M
2025-06-18 43.17 43.40 43.14 43.14 0.0M
2025-06-17 43.27 43.46 43.07 43.08 0.6M
2025-06-16 43.19 43.56 43.19 43.46 0.0M
2025-06-13 43.09 43.38 42.87 42.92 0.0M
2025-06-12 43.25 43.53 43.11 43.52 0.0M
2025-06-11 43.59 43.66 43.29 43.37 0.0M
2025-06-10 43.24 43.59 43.23 43.53 0.0M
2025-06-09 43.21 43.36 43.12 43.17 0.0M
2025-06-06 42.89 43.03 42.86 42.99 0.0M
2025-06-05 42.68 42.81 42.44 42.54 0.0M
2025-06-04 42.77 42.78 42.60 42.60 0.0M
2025-06-03 42.08 42.65 42.08 42.65 0.0M
2025-06-02 41.80 42.12 41.80 42.09 0.4M
2025-05-30 42.10 42.23 41.83 42.15 0.0M
2025-05-29 42.23 42.25 41.99 42.23 0.0M
2025-05-28 42.49 42.51 42.09 42.12 0.1M
2025-05-27 42.10 42.50 41.98 42.50 0.0M
2025-05-23 41.31 41.73 41.31 41.64 0.0M
2025-05-22 41.83 42.09 41.70 41.87 0.0M
2025-05-21 42.50 42.57 41.89 41.94 0.1M
2025-05-20 42.79 43.01 42.68 42.84 0.1M
2025-05-19 42.50 42.98 42.50 42.93 0.1M
2025-05-16 42.65 42.98 42.56 42.98 0.0M
2025-05-15 42.29 42.60 42.23 42.60 0.0M
2025-05-14 42.64 42.65 42.40 42.46 0.0M
2025-05-13 42.48 42.77 42.47 42.65 0.0M
2025-05-12 42.31 42.56 42.22 42.53 0.0M
2025-05-09 41.15 41.17 40.92 41.01 0.1M
2025-05-08 40.80 41.39 40.80 41.01 0.0M
2025-05-07 40.54 40.62 40.29 40.53 0.0M
2025-05-06 40.30 40.56 40.23 40.33 0.0M
2025-05-05 40.49 40.87 40.49 40.60 0.0M
2025-05-02 40.58 40.88 40.49 40.79 0.0M
2025-05-01 40.20 40.46 40.03 40.03 0.0M
2025-04-30 39.53 40.02 39.21 40.00 0.0M
2025-04-29 39.71 40.15 39.70 40.04 0.0M
2025-04-28 39.78 39.94 39.49 39.90 0.0M
2025-04-25 39.65 39.80 39.41 39.73 0.0M
2025-04-24 39.00 39.74 39.00 39.74 0.0M
2025-04-23 39.41 39.68 38.73 38.87 0.1M
2025-04-22 37.79 38.35 37.79 38.26 0.4M
2025-04-21 37.49 37.49 37.04 37.41 0.1M
2025-04-17 37.99 38.38 37.99 38.11 0.1M
2025-04-16 38.28 38.60 37.61 38.05 2.1M
2025-04-15 38.93 38.98 38.50 38.57 2.2M
2025-04-14 38.77 38.97 38.37 38.70 1.4M
2025-04-11 37.71 38.40 37.33 38.34 0.0M
2025-04-10 38.59 38.59 36.98 37.86 0.1M
2025-04-09 35.81 39.51 35.78 39.42 0.0M
2025-04-08 38.12 38.19 35.62 36.14 0.1M
2025-04-07 36.07 37.36 35.68 36.92 0.4M
2025-04-04 38.10 38.17 37.12 37.12 0.3M
2025-04-03 40.38 40.38 39.23 39.23 0.1M
2025-04-02 41.13 41.81 41.13 41.81 0.0M
2025-04-01 41.24 41.52 40.95 41.40 0.1M
2025-03-31 40.74 41.52 40.63 41.42 0.1M
2025-03-28 41.67 41.67 41.04 41.18 0.0M
2025-03-27 42.06 42.18 41.85 41.96 0.3M
2025-03-26 42.37 42.56 42.04 42.19 0.0M
2025-03-25 42.58 42.58 42.30 42.39 0.0M
2025-03-24 42.41 42.70 42.41 42.70 0.0M
2025-03-21 41.78 41.96 41.63 41.90 0.0M
2025-03-20 42.40 42.42 42.08 42.10 0.4M
2025-03-19 42.06 42.45 41.98 42.29 0.0M
2025-03-18 42.08 42.08 41.85 41.95 0.0M
2025-03-17 41.64 42.36 41.64 42.26 0.0M
2025-03-14 41.23 41.74 41.23 41.74 0.0M
2025-03-13 41.48 41.49 40.73 40.87 0.1M
2025-03-12 41.92 41.92 41.21 41.51 0.0M
2025-03-11 42.07 42.07 41.32 41.59 0.1M
2025-03-10 42.78 42.82 41.83 42.12 0.2M
2025-03-07 42.36 43.12 42.27 43.02 0.0M
2025-03-06 42.41 42.76 42.29 42.44 0.1M
2025-03-05 42.54 43.01 42.22 42.92 0.0M
2025-03-04 42.79 43.08 42.18 42.46 0.0M
2025-03-03 44.06 44.11 42.89 43.08 0.0M
2025-02-28 43.44 43.91 43.25 43.90 0.1M
2025-02-27 44.00 44.13 43.45 43.47 0.1M
2025-02-26 44.23 44.43 43.92 44.05 0.0M
2025-02-25 44.18 44.26 43.85 44.07 0.1M
2025-02-24 44.46 44.46 44.14 44.16 0.1M
2025-02-21 45.07 45.07 44.18 44.27 0.1M
2025-02-20 45.20 45.28 44.85 45.11 0.0M
2025-02-19 45.08 45.28 44.93 45.28 0.0M
2025-02-18 44.97 45.16 44.86 45.16 0.0M
2025-02-14 44.89 44.95 44.82 44.87 0.0M
2025-02-13 44.54 44.81 44.50 44.80 0.3M
2025-02-12 44.20 44.46 44.18 44.41 0.0M
2025-02-11 44.37 44.68 44.37 44.68 0.1M
2025-02-10 44.53 44.61 44.47 44.56 0.1M
2025-02-07 44.94 44.94 44.34 44.39 0.1M
2025-02-06 45.07 45.07 44.61 44.84 0.0M
2025-02-05 44.82 44.98 44.58 44.98 0.0M
2025-02-04 44.46 44.77 44.46 44.76 0.0M
2025-02-03 44.19 44.71 44.02 44.50 0.1M
2025-01-31 45.33 45.49 44.90 44.95 0.0M
2025-01-30 45.22 45.40 45.10 45.26 0.1M
2025-01-29 44.95 44.96 44.76 44.76 0.0M
2025-01-28 44.88 44.98 44.74 44.89 0.0M
2025-01-27 44.51 44.94 44.51 44.90 0.0M
2025-01-24 45.18 45.31 45.05 45.13 0.0M
2025-01-23 44.90 45.14 44.85 45.14 0.0M
2025-01-22 45.13 45.13 44.94 44.97 0.4M
2025-01-21 44.68 45.04 44.68 44.99 0.0M
2025-01-17 44.58 44.58 44.40 44.49 0.0M
2025-01-16 44.12 44.24 43.93 44.12 0.0M
2025-01-15 44.23 44.23 43.98 44.06 0.0M
2025-01-14 43.36 43.58 43.20 43.52 0.0M
2025-01-13 42.60 43.19 42.60 43.14 0.1M
2025-01-10 43.05 43.15 42.77 42.82 0.1M
2025-01-08 43.35 43.47 43.09 43.40 0.0M
2025-01-07 43.86 44.00 43.39 43.51 0.0M
2025-01-06 43.77 44.14 43.63 43.72 0.0M
2025-01-03 43.25 43.54 43.02 43.50 0.0M
2025-01-02 43.50 43.54 42.92 43.08 0.1M